 |
|
Option Calculators and Stock Screeners |
|
|
|
|
|
End of Day Highlights |
|
|
Active Stocks | |
---|
Stock |
Volume |
Last |
Chg |
F |
95.8M |
12.72 |
-0.71 |
BAC |
89.0M |
35.23 |
0.76 |
XLF |
63.5M |
36.13 |
0.28 |
SPY |
59.5M |
398.56 |
1.55 |
FXI |
51.7M |
32.09 |
0.45 |
AMD |
45.5M |
71.00 |
0.20 |
NVDA |
44.6M |
168.99 |
3.88 |
SH |
44.2M |
15.41 |
-0.05 |
|
|
|
|
% Losers | |
---|
Stock |
Volume |
Last |
Chg |
CPS |
604K |
12.30 |
-1.96 |
ACOR |
279K |
0.84 |
-0.09 |
NCMI |
552K |
0.32 |
-0.03 |
RGS |
307K |
1.54 |
-0.13 |
MESA |
380K |
2.42 |
-0.19 |
EQ |
417K |
1.10 |
-0.08 |
UNG |
14.1M |
11.03 |
-0.73 |
BKD |
1.7M |
2.73 |
-0.18 |
|
|
|
|
|
|
Stock & Option Volatility Summary |
Volatile Stocks | more... |
---|
Stock |
Volume |
Price |
IVol |
PRAX |
18.4M |
3.56 |
4.01 |
BBBY |
220.0M |
3.66 |
3.81 |
RBBN |
395K |
3.07 |
2.83 |
NEGG |
81.9M |
2.07 |
2.64 |
BBAI |
10.5M |
2.39 |
2.60 |
BTCM |
1.5M |
3.07 |
2.37 |
BIOR |
2.5M |
4.27 |
2.32 |
OMER |
600K |
2.9 |
2.24 |
|
|
Expensive Calls | more... |
---|
Stock |
Contract |
IVol |
BIOR |
Jan 2.50C |
3.65 |
BBBY |
Jan 4.00C |
3.50 |
BBAI |
Jan 2.00C |
3.34 |
DMTK |
Jan 2.50C |
3.24 |
RSI |
Jan 2.50C |
3.06 |
NEGG |
Feb 2.00C |
2.99 |
AVEO |
Jul 14.00C |
2.84 |
SACH |
Jun 2.50C |
2.66 |
|
|
Straddles | more... |
---|
Stock |
Put |
Call |
BBBY |
Jan 4.00P |
Jan 4.00C |
BBAI |
Jan 2.00P |
Jan 2.00C |
NEGG |
Jan 2.50P |
Jan 2.50C |
BWEN |
Jan 7.50P |
Jan 7.50C |
CVNA |
Feb 7.50P |
Feb 7.50C |
AMC |
Apr 5.00P |
Apr 5.00C |
SI |
Jan 13.50P |
Jan 13.50C |
BIOR |
Jan 5.00P |
Jan 5.00C |
|
|
IVol Chg (+) | more... |
---|
Stock |
Volume |
IVol |
Chg |
RBBN |
395K |
3.07 |
2.83 |
ANNX |
222K |
6.84 |
2.09 |
CNCE |
378K |
7.05 |
2.06 |
CAN |
5.2M |
2.95 |
1.77 |
NEGG |
81.9M |
2.07 |
2.64 |
WTTR |
372K |
9.17 |
1.21 |
OSG |
373K |
3.56 |
1.39 |
PSP |
1.5M |
10.58 |
1.03 |
|
|
IVol Chg (-) | more... |
---|
Stock |
Volume |
IVol |
Chg |
NMTR |
283K |
2.33 |
1.94 |
VMEO |
929K |
3.83 |
0.74 |
TAST |
269K |
2.04 |
0.87 |
SPRO |
432K |
2 |
0.81 |
ADPT |
867K |
9.94 |
0.96 |
AMTX |
296K |
4.39 |
0.97 |
BBBY |
220.0M |
3.66 |
3.81 |
PRTS |
673K |
7.03 |
0.61 |
|
|
Vertical Spreads |
Bull Call Spread | more... |
---|
Stock |
Short |
Long |
BWEN |
Jan 7.50C |
Jan 5.00C |
HOWL |
Feb 5.00C |
Feb 2.50C |
ACER |
Feb 5.00C |
Feb 2.50C |
AMAM |
Feb 5.00C |
Feb 2.50C |
VYGR |
Jan 12.50C |
Jan 10.00C |
PRQR |
Feb 5.00C |
Feb 2.50C |
NEON |
Jan 12.50C |
Jan 10.00C |
UVIX |
Jan 4.50C |
Jan 4.00C |
|
|
Bear Call Spread | more... |
---|
Stock |
Short |
Long |
AQN |
Jan 2.50C |
Jan 5.00C |
VTNR |
Jan 2.50C |
Jan 5.00C |
SOL |
Jan 2.50C |
Jan 5.00C |
CDE |
Jan 2.00C |
Jan 3.00C |
REI |
Jan 1.50C |
Jan 2.00C |
AGEN |
Jan 2.00C |
Jan 2.50C |
UPLD |
Jan 5.00C |
Jan 7.50C |
DMTK |
Jan 2.50C |
Jan 5.00C |
|
|
Bull Put Spread | more... |
---|
Stock |
Short |
Long |
ARR |
Jan 10.00P |
Jan 7.50P |
SNDL |
Jan 3.00P |
Jan 2.50P |
BWEN |
Jan 7.50P |
Jan 5.00P |
GERN |
Jan 4.00P |
Jan 3.50P |
CHGG |
Jan 30.00P |
Jan 25.00P |
CGC |
Jan 3.50P |
Jan 3.00P |
FCEL |
Jan 4.00P |
Jan 3.50P |
JOBY |
Jan 5.00P |
Jan 4.50P |
|
|
Bear Put Spread | more... |
---|
Stock |
Short |
Long |
DMTK |
Mar 2.50P |
Mar 5.00P |
BKKT |
Feb 1.50P |
Feb 2.00P |
IMGN |
Jan 4.00P |
Jan 5.00P |
IONS |
Jan 35.00P |
Jan 40.00P |
NVTA |
Mar 2.00P |
Mar 3.00P |
ESPR |
Mar 2.50P |
Mar 5.00P |
VERU |
Jan 5.50P |
Jan 6.00P |
SVIX |
Jan 16.00P |
Jan 17.00P |
|
|
Dividends | more... |
---|
Stock |
Date |
Annl Div |
|
|
Open Interest and Miscellaneous Spreads |
Highest OI | more... |
---|
Stock |
Contract |
OI |
SLV |
Jan 35.00C |
379,283 |
QQQ |
Jun 240.00P |
318,112 |
HYG |
Apr 60.00P |
317,547 |
SLV |
Jan 40.00C |
304,127 |
HYG |
Apr 66.00P |
294,258 |
EEM |
Feb 42.00C |
279,048 |
NOK |
Jan 7.00C |
257,323 |
BBBY |
Jan 80.00C |
213,700 |
|
|
|
|
Contract Chg | more... |
---|
Stock |
Contract |
OI Chg |
EEM |
Jan 39.50C |
38.60% |
FXI |
Feb 34.00C |
33.52% |
QQQ |
Jan 280.00P |
28.59% |
SLV |
Jan 22.00C |
24.27% |
ARKK |
Jan 36.00C |
23.95% |
EEM |
Feb 40.00C |
19.27% |
IWM |
Jan 180.00P |
16.02% |
QQQ |
Jan 280.00C |
15.88% |
|
|
Calendar Spread | more... |
---|
Stock |
Short |
Long |
NEGG |
Feb 2.00C |
Jan 2.00C |
SNAP |
Feb 10.00C |
Jan 10.00C |
BBBY |
Feb 3.50C |
Jan 3.50C |
UVIX |
Feb 4.00C |
Jan 4.00C |
BILL |
Feb 104.00C |
Jan 104.00C |
ARDX |
Feb 3.00C |
Jan 3.00C |
BKKT |
Feb 2.00C |
Jan 2.00C |
AFRM |
Feb 12.50C |
Jan 12.50C |
|
|
Diagonals | more... |
---|
Stock |
Short |
Long |
SNAP |
Feb 10.50C |
Jan 10.00C |
BBBY |
Feb 4.00C |
Jan 3.50C |
TSP |
Feb 3.00C |
Jan 2.00C |
BILL |
Feb 104.00C |
Jan 103.00C |
VIXY |
Feb 10.00C |
Jan 9.50C |
FUBO |
Mar 3.00C |
Feb 2.50C |
GOSS |
Feb 2.50C |
Jan 2.00C |
UPST |
Feb 17.00C |
Jan 16.50C |
|
|
Report generated: Friday, January 13, 2023 4:53pm |
|
|
|
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.
|
|