 |
|
Option Calculators and Stock Screeners |
|
|
|
|
|
End of Day Highlights |
|
|
Active Stocks | |
---|
Stock |
Volume |
Last |
Chg |
WW |
252.0M |
0.77 |
0.04 |
NVDA |
213.4M |
108.92 |
-0.10 |
PLUG |
160.6M |
0.87 |
-0.09 |
F |
134.8M |
10.01 |
-0.14 |
SMCI |
95.5M |
31.86 |
-4.14 |
SPY |
80.0M |
554.54 |
0.22 |
HYG |
67.6M |
78.60 |
-0.42 |
NU |
54.4M |
12.43 |
0.02 |
|
|
% Gainers | |
---|
Stock |
Volume |
Last |
Chg |
CEP |
14.7M |
42.13 |
9.39 |
NGD |
48K |
3.98 |
0.63 |
AGL |
7.6M |
4.26 |
0.46 |
STX |
11.8M |
91.03 |
9.43 |
SMP |
509K |
27.10 |
2.74 |
GAIA |
157K |
5.24 |
0.48 |
SIMO |
1.5M |
49.50 |
4.34 |
CTRN |
92K |
22.33 |
1.66 |
|
|
% Losers | |
---|
Stock |
Volume |
Last |
Chg |
WNC |
3.4M |
6.91 |
-3.05 |
LANC |
730K |
162.78 |
-30.12 |
BHE |
874K |
32.53 |
-5.74 |
LINE |
4.2M |
48.23 |
-8.26 |
PAL |
375K |
8.31 |
-1.39 |
TZOO |
288K |
13.87 |
-2.25 |
SON |
3.4M |
41.00 |
-5.76 |
SMCI |
95.5M |
31.86 |
-4.14 |
|
|
|
|
|
|
Stock & Option Volatility Summary |
Volatile Stocks | more... |
---|
Stock |
Volume |
Price |
IVol |
WOLF |
26.2M |
3.55 |
2.78 |
CRVS |
479K |
3.59 |
2.68 |
SKYE |
297K |
2.18 |
2.64 |
MLGO |
8.1M |
5.38 |
2.56 |
SATL |
870K |
4.12 |
2.51 |
MREO |
782K |
2.59 |
2.20 |
MSOX |
1.2M |
5.15 |
2.14 |
PONY |
9.6M |
9.09 |
2.09 |
|
|
Expensive Calls | more... |
---|
Stock |
Contract |
IVol |
MLGO |
May 5.00C |
3.87 |
CRVS |
May 3.00C |
3.40 |
WOLF |
May 4.00C |
3.00 |
HLF |
May 7.00C |
2.84 |
BBAI |
May 3.00C |
2.82 |
ZETA |
May 13.00C |
2.78 |
LUMN |
May 3.50C |
2.60 |
ENVX |
May 7.00C |
2.56 |
|
|
Straddles | more... |
---|
Stock |
Put |
Call |
CRVS |
May 4.00P |
May 4.00C |
MLGO |
May 5.00P |
May 5.00C |
WOLF |
May 4.00P |
May 4.00C |
BBAI |
May 3.00P |
May 3.00C |
ZETA |
May 13.00P |
May 13.00C |
HLF |
May 7.00P |
May 7.00C |
ENVX |
May 7.00P |
May 7.00C |
MSOX |
May 6.00P |
May 6.00C |
|
|
IVol Chg (+) | more... |
---|
Stock |
Volume |
IVol |
Chg |
PDM |
2.2M |
5.91 |
1.58 |
SATL |
870K |
4.12 |
2.51 |
BRFS |
1.4M |
3.96 |
1.45 |
HAIN |
3.0M |
3.04 |
1.89 |
RZLT |
457K |
3.76 |
1.86 |
DYN |
3.3M |
11.79 |
1.32 |
ACCO |
573K |
3.86 |
1.43 |
TBCH |
348K |
11.55 |
1.38 |
|
|
IVol Chg (-) | more... |
---|
Stock |
Volume |
IVol |
Chg |
RGLS |
28.5M |
7.98 |
0.68 |
SRG |
228K |
2.96 |
0.57 |
ABCL |
2.7M |
2.61 |
0.91 |
SNAP |
146.4M |
7.96 |
0.59 |
YEXT |
640K |
6.8 |
0.67 |
MDXG |
701K |
6.88 |
0.83 |
SCHP |
3.0M |
26.83 |
0.04 |
HCAT |
345K |
3.95 |
0.66 |
|
|
Vertical Spreads |
Bull Call Spread | more... |
---|
Stock |
Short |
Long |
BYND |
May 2.50C |
May 2.00C |
BFLY |
May 2.50C |
May 2.00C |
BULL |
May 15.00C |
May 12.50C |
LAZR |
May 4.00C |
May 3.50C |
LAC |
Jun 3.00C |
Jun 2.50C |
RZLV |
Aug 5.00C |
Aug 2.50C |
TDUP |
Jul 5.00C |
Jul 2.50C |
HE |
May 10.50C |
May 10.00C |
|
|
Bear Call Spread | more... |
---|
Stock |
Short |
Long |
JBLU |
May 3.50C |
May 4.00C |
GRAB |
May 4.00C |
May 4.50C |
NNOX |
May 2.50C |
May 5.00C |
WB |
May 7.50C |
May 8.00C |
MLGO |
May 5.00C |
May 6.00C |
LEG |
May 5.00C |
May 7.50C |
YMAX |
Jul 12.00C |
Jul 13.00C |
RIOT |
May 6.50C |
May 7.00C |
|
|
Bull Put Spread | more... |
---|
Stock |
Short |
Long |
RIG |
May 3.00P |
May 2.50P |
WOLF |
May 4.50P |
May 4.00P |
GRAB |
May 5.50P |
May 5.00P |
RCAT |
May 6.00P |
May 5.50P |
KSS |
May 7.50P |
May 7.00P |
IREN |
May 7.00P |
May 6.50P |
HL |
May 6.50P |
May 6.00P |
EOSE |
May 6.00P |
May 5.50P |
|
|
Bear Put Spread | more... |
---|
Stock |
Short |
Long |
FUBO |
May 3.00P |
May 3.50P |
BUR |
May 10.00P |
May 12.50P |
BBAI |
May 3.00P |
May 3.50P |
AMCX |
Sep 2.50P |
Sep 5.00P |
LCID |
May 2.50P |
May 3.00P |
AMDL |
Jun 4.00P |
Jun 5.00P |
WOLF |
May 3.50P |
May 4.00P |
APLD |
May 4.50P |
May 5.00P |
|
|
Dividends | more... |
---|
Stock |
Date |
Annl Div |
|
|
Open Interest and Miscellaneous Spreads |
Highest OI | more... |
---|
Stock |
Contract |
OI |
VIX |
Aug 42.50C |
402,976 |
SPX |
Jun 5000.00P |
353,314 |
HYG |
Jun 72.00P |
339,365 |
SPX |
Jun 5000.00C |
334,004 |
HYG |
May 75.00P |
325,939 |
HYG |
May 74.00P |
309,353 |
SNAP |
May 11.00C |
287,051 |
HYG |
May 77.00P |
259,308 |
|
|
|
|
Contract Chg | more... |
---|
Stock |
Contract |
OI Chg |
SOFI |
May 15.00C |
38.43% |
IWM |
May 185.00P |
27.17% |
VIX |
May 55.00C |
13.53% |
SPY |
Apr 480.00P |
11.54% |
HYG |
May 77.00P |
11.19% |
HYG |
May 78.00P |
10.07% |
SLV |
May 31.00C |
9.66% |
VIX |
May 45.00C |
6.78% |
|
|
Calendar Spread | more... |
---|
Stock |
Short |
Long |
MSOS |
Jun 3.00C |
May 3.00C |
DX |
Jun 10.00C |
May 10.00C |
RIG |
Jun 2.00C |
May 2.00C |
BYND |
Jun 2.00C |
May 2.00C |
CMPS |
Jul 5.00C |
Jun 5.00C |
PATH |
Jun 12.00C |
May 12.00C |
GME |
Jun 28.00C |
May 28.00C |
RILY |
Jun 2.50C |
May 2.50C |
|
|
Diagonals | more... |
---|
Stock |
Short |
Long |
BYND |
Jun 2.50C |
May 2.00C |
IRBT |
Jun 3.00C |
May 2.50C |
GME |
Jun 28.00C |
May 27.50C |
IOVA |
Jun 4.00C |
May 3.50C |
EVGO |
Jun 3.00C |
May 2.50C |
UPST |
Jun 48.00C |
May 47.50C |
AMC |
Jun 3.00C |
May 2.50C |
PATH |
Jun 12.00C |
May 11.50C |
|
|
Report generated: Wednesday, April 30, 2025 5:14pm |
|
|
|
Data Provided by HistoricalOptionData.com |
option greeks calculator
stock symbols
options strangle
open interest percentage change
morning market report
bull calls
straddle options strategy
stock trading volume
delayed stock quotes
diagonal call spread
company stock ticker symbol
option profit calculator
option chains
stock dividend list
historical stock
butterfly options spread
stock market investment advice
stocks introduction
introduction to stock options
stock market today
|
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.
|
|