Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

MORNING HOTSHEET for Friday December 31, 2021   Report Date:

End of Day Highlights

Popular Indexes 
Index Last Chg
 NDQ 100  16429.10  -61.91
 S&P 500  4778.73  -14.33
 S&P 100  2202.01  -9.87
 RSL2000  2248.16  0.29
 VIX  17.71  0.79
Active Stocks 
Stock Volume Last Chg
 ASTI   55.7M  0.00  -0.00
 F   50.3M  20.47  -0.09
 SPY   49.7M  476.23  -1.25
 CCL   48.8M  20.53  -0.26
 FXI   47.2M  36.99  1.30
 AMD   43.8M  145.15  -3.11
 T   40.2M  24.78  0.14
 EEM   34.6M  49.09  0.53
% Gainers 
Stock Volume Last Chg
 NYC   2.1M  9.04  2.58
 NINE   1.3M  1.10  0.21
 PEI   1.2M  1.01  0.12
 WW   2.2M  16.72  1.68
 EDU   32.2M  2.11  0.21
 RMTI   1.8M  0.41  0.04
 BIDU   7.8M  150.61  14.31
 WB   1.4M  31.42  2.90
% Losers 
Stock Volume Last Chg
 VGR   8.2M  11.30  -5.86
 FXP   16K  39.40  -3.14
 UNG   11.6M  11.92  -0.82
 SWN   13.8M  4.80  -0.29
 FSP   725K  5.96  -0.35
 CPE   1.1M  47.84  -2.77
 KEP   302K  9.15  -0.50
 TRX   1.3M  0.36  -0.02
Splits 
Stock Date Factor

Stock & Option Volatility Summary

Volatile Stocks more... 
Stock Volume Price  IVol
 ELP   796K  5.65  2.79
 CKPT   858K  3.1  2.41
 ADGI   1.8M  7.87  1.97
 PTPI   4.5M  3.62  1.93
 CPIX   269K  4.69  1.91
 VSTM   1.0M  2.07  1.85
 AVCT   20.4M  2.21  1.85
 XERS   3.3M  2.43  1.80
Expensive Calls more... 
Stock Contract IVol
 ELP  Jan 5.00C  2.79
 CKPT  Jan 2.50C  2.52
 VLDR  Jan 2.50C  2.21
 XERS  Jan 2.00C  2.12
 LQDA  Jan 2.50C  2.06
 MULN  Jan 7.50C  2.06
 AVCT  Jan 2.50C  2.00
 ADGI  Jan 10.00C  1.94
Straddles more... 
Stock Put Call
 CKPT  Jan 2.50P  Jan 2.50C
 PTPI  Jan 3.00P  Jan 3.00C
 AVCT  Jan 2.50P  Jan 2.50C
 MULN  Jan 7.50P  Jan 7.50C
 XERS  Jan 2.00P  Jan 2.00C
 BBBY  Jan 14.50P  Jan 14.50C
 PROG  Jan 2.50P  Jan 2.50C
 AQST  Jan 5.00P  Jan 5.00C
IVol Chg (+) more... 
Stock Volume  IVol Chg
 VSTM   1.0M  2.07  1.85
 EVLO   228K  6.27  1.68
 HTBX   470K  3.28  1.35
 CTSO   357K  4.05  1.49
 BTTX   213K  4.92  1.22
 QTT   394K  2.78  1.72
 SLS   233K  5.39  1.36
 AXGN   371K  9.28  1.42
IVol Chg (-) more... 
Stock Volume  IVol Chg
 GLOP   210K  4.13  0.61
 LYG   4.2M  2.54  0.28
 ASRT   1.6M  2.19  1.36
 AVCT   20.4M  2.21  1.85
 CZOO   751K  6.09  0.63
 NOVN   272K  4.06  0.93
 AGLE   268K  4.55  0.89
 ARCE   407K  21.54  0.44

Vertical Spreads

Bull Call Spread more... 
Stock Short Long
 AVCT  Jan 5.00C  Jan 2.50C
 MULN  Jan 7.50C  Jan 5.00C
 ESSC  Jan 12.50C  Jan 10.00C
 ARDS  Feb 5.00C  Feb 2.50C
 NRXP  Jan 7.50C  Jan 5.00C
 EVTL  Feb 7.50C  Feb 5.00C
 BCEL  Jun 5.00C  Jun 2.50C
 CFVI  Feb 12.50C  Feb 10.00C
Bear Call Spread more... 
Stock Short Long
 EDU  Jan 1.50C  Jan 2.00C
 ORC  Jan 2.50C  Jan 4.00C
 HIVE  Jan 1.00C  Jan 2.00C
 VLDR  Jan 2.50C  Jan 5.00C
 LU  Jan 2.50C  Jan 5.00C
 POWW  Jan 2.50C  Jan 5.00C
 NCTY  Jan 2.50C  Jan 5.00C
 LQDA  Jan 2.50C  Jan 5.00C
Bull Put Spread more... 
Stock Short Long
 TUEM  Jan 5.00P  Jan 2.50P
 RLX  Jan 7.50P  Jan 5.00P
 ANY  Jan 3.50P  Jan 3.00P
 PROG  Jan 3.00P  Jan 2.50P
 PYR  Jan 5.00P  Jan 2.50P
 LQDA  Jan 7.50P  Jan 5.00P
 CLVS  Jan 3.50P  Jan 3.00P
 TRIT  Jan 5.00P  Jan 2.50P
Bear Put Spread more... 
Stock Short Long
 BCTX  Jan 5.00P  Jan 7.50P
 ATHN  Jan 5.00P  Jan 7.50P
 SOL  Jan 5.50P  Jan 6.00P
 DXLG  Jun 2.50P  Jun 5.00P
 VRM  Jan 7.50P  Jan 10.00P
 YMM  Jan 7.50P  Jan 10.00P
 SLNH  Jan 7.50P  Jan 10.00P
 OWLT  Jan 2.50P  Jan 5.00P
Dividends more... 
Stock Date Annl Div

Open Interest and Miscellaneous Spreads

Highest OI more... 
Stock Contract OI
 HYG  Jan 84.00P  371,191
 NOK  Jan 10.00C  297,380
 SNDL  Jan 1.00C  290,459
 HYG  Jan 80.00P  276,003
 QQQ  Jun 355.00P  263,423
 HYG  Jan 85.00P  262,892
 NOK  Jan 7.00C  257,244
 NOK  Jan 7.00C  251,142
OI Change more... 
Stock OI Chg
 TSP  43.86%
 SRTY  38.96%
 FUTU  22.67%
 OUST  19.11%
 FCEL  17.58%
 ASTR  16.72%
 BIIB  14.19%
 TJX  14.17%
Contract Chg more... 
Stock Contract OI Chg
 IWM  Jan 220.00C  11.11%
 AAPL  Dec 180.00C  10.75%
 VIX  Jan 60.00C  10.43%
 UBER  Feb 47.50C  9.74%
 SPY  Jan 470.00C  7.46%
 AAPL  Jan 195.00C  6.40%
 EWZ  Jan 35.00C  6.17%
 PFE  Jan 65.00C  4.63%
Calendar Spread more... 
Stock Short Long
 CTIC  Mar 3.00C  Feb 3.00C
 UVXY  Feb 13.00C  Jan 13.00C
 TAL  Feb 3.50C  Jan 3.50C
 SEAH  Feb 10.00C  Jan 10.00C
 HGEN  Feb 2.50C  Jan 2.50C
 ARDS  Feb 2.50C  Jan 2.50C
 SDC  Feb 2.00C  Jan 2.00C
 VIXY  Feb 15.00C  Jan 15.00C
Diagonals more... 
Stock Short Long
 ARDS  Feb 5.00C  Jan 2.50C
 VYGR  Feb 5.00C  Jan 2.50C
 UVXY  Feb 13.00C  Jan 12.50C
 NRXP  Feb 7.50C  Jan 5.00C
 KULR  Feb 5.00C  Jan 2.50C
 PYR  Mar 5.00C  Feb 2.50C
 CND  Feb 12.50C  Jan 10.00C
 TRIT  Feb 5.00C  Jan 2.50C
Report generated: Thursday, December 30, 2021 5:06pm
Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2020 Site Map Contact About Us Privacy Disclaimer
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.