|
|
Option Calculators and Stock Screeners |
|
|
|
|
|
End of Day Highlights |
|
|
Active Stocks | |
---|
Stock |
Volume |
Last |
Chg |
NVDA |
259.1M |
145.89 |
-1.12 |
SMCI |
95.1M |
25.80 |
-2.47 |
MSTR |
68.4M |
473.83 |
43.29 |
F |
67.9M |
10.73 |
-0.32 |
TGT |
64.2M |
121.72 |
-34.28 |
PLUG |
50.4M |
1.92 |
0.00 |
PFE |
45.7M |
24.94 |
-0.16 |
WBD |
42.8M |
9.95 |
0.45 |
|
|
% Gainers | |
---|
Stock |
Volume |
Last |
Chg |
WSM |
8.3M |
175.04 |
37.80 |
DLB |
1.5M |
81.98 |
11.07 |
BRKR |
2.9M |
53.37 |
5.12 |
MSTR |
68.4M |
473.83 |
43.29 |
MEG |
1.5M |
17.94 |
1.48 |
HLF |
3.2M |
8.41 |
0.69 |
TNDM |
2.1M |
30.15 |
2.28 |
RGEN |
815K |
138.90 |
10.41 |
|
|
% Losers | |
---|
Stock |
Volume |
Last |
Chg |
TGT |
64.2M |
121.72 |
-34.28 |
CAMP |
65K |
5.33 |
-1.28 |
POWL |
1.3M |
261.82 |
-50.58 |
PLL |
1.5M |
10.47 |
-1.78 |
DY |
1.4M |
176.56 |
-26.23 |
IRBT |
1.3M |
6.51 |
-0.70 |
SMCI |
95.1M |
25.80 |
-2.47 |
HTZ |
8.7M |
3.66 |
-0.34 |
|
|
|
|
|
|
Stock & Option Volatility Summary |
Volatile Stocks | more... |
---|
Stock |
Volume |
Price |
IVol |
YSG |
556K |
4.4 |
5.74 |
SAVA |
1.8M |
26.05 |
3.22 |
SMST |
22.6M |
4.78 |
3.21 |
CRDF |
489K |
2.53 |
3.08 |
MSTU |
262K |
256.73 |
3.06 |
MSTX |
11.6M |
171.8 |
2.91 |
SMCX |
2.6M |
34.11 |
2.84 |
ANAB |
344K |
20.31 |
2.84 |
|
|
Expensive Calls | more... |
---|
Stock |
Contract |
IVol |
SMST |
Dec 5.00C |
3.01 |
MAXN |
Nov 10.00C |
2.89 |
BMEA |
Dec 7.50C |
2.75 |
HIMS |
Nov 22.00C |
2.72 |
CRDF |
Jan 5.00C |
2.66 |
PYXS |
Dec 5.00C |
2.58 |
CRVS |
Dec 8.00C |
2.45 |
GAP |
Nov 20.50C |
2.32 |
|
|
Straddles | more... |
---|
Stock |
Put |
Call |
MAXN |
Nov 10.00P |
Nov 10.00C |
HIMS |
Nov 22.00P |
Nov 22.00C |
BMEA |
Dec 7.50P |
Dec 7.50C |
CRVS |
Dec 8.00P |
Dec 8.00C |
CRDF |
Dec 2.50P |
Dec 2.50C |
GAP |
Nov 20.50P |
Nov 20.50C |
APLT |
Dec 7.50P |
Dec 7.50C |
TNYA |
Jan 2.50P |
Jan 2.50C |
|
|
IVol Chg (+) | more... |
---|
Stock |
Volume |
IVol |
Chg |
YSG |
556K |
4.4 |
5.74 |
RES |
1.1M |
5.97 |
1.23 |
TNGX |
2.5M |
4.08 |
1.71 |
ANAB |
344K |
20.31 |
2.84 |
AIYY |
604K |
10.24 |
0.91 |
GPMT |
477K |
3.47 |
1.10 |
TBLA |
1.1M |
3.3 |
1.14 |
KC |
11.6M |
6.53 |
1.20 |
|
|
IVol Chg (-) | more... |
---|
Stock |
Volume |
IVol |
Chg |
AVTE |
387K |
2.66 |
0.24 |
PRTA |
629K |
14.4 |
1.92 |
MRNY |
305K |
5 |
0.11 |
AFMD |
346K |
2.72 |
0.73 |
SAGE |
1.6M |
4.91 |
0.94 |
AGEN |
504K |
2.67 |
1.29 |
FIAT |
448K |
8.47 |
0.63 |
NAMS |
3.0M |
20.01 |
1.75 |
|
|
Vertical Spreads |
Bull Call Spread | more... |
---|
Stock |
Short |
Long |
HUMA |
Dec 5.00C |
Dec 2.50C |
SAGE |
Dec 7.50C |
Dec 5.00C |
QUBT |
Dec 4.00C |
Dec 2.50C |
RUM |
Nov 6.50C |
Nov 6.00C |
BBAI |
Jan 2.50C |
Jan 2.00C |
AMC |
Nov 5.00C |
Nov 4.50C |
NNOX |
Dec 7.50C |
Dec 5.00C |
PHUN |
Dec 7.50C |
Dec 5.00C |
|
|
Bear Call Spread | more... |
---|
Stock |
Short |
Long |
ORC |
Apr 5.00C |
Apr 7.50C |
JMIA |
Nov 3.00C |
Nov 3.50C |
POET |
Jan 3.00C |
Jan 4.00C |
BZFD |
Jan 2.00C |
Jan 3.00C |
RIG |
Nov 3.50C |
Nov 4.00C |
TRMD |
Jan 20.00C |
Jan 22.50C |
HIVE |
Nov 3.50C |
Nov 4.00C |
BITF |
Dec 1.50C |
Dec 2.00C |
|
|
Bull Put Spread | more... |
---|
Stock |
Short |
Long |
EOSE |
Nov 3.00P |
Nov 2.50P |
BITF |
Nov 3.00P |
Nov 2.50P |
BYND |
Nov 6.00P |
Nov 5.50P |
MAXN |
Nov 10.00P |
Nov 7.50P |
HITI |
Dec 5.00P |
Dec 2.50P |
MPW |
Nov 5.00P |
Nov 4.50P |
LCID |
Nov 3.00P |
Nov 2.50P |
RUN |
Nov 10.50P |
Nov 10.00P |
|
|
Bear Put Spread | more... |
---|
Stock |
Short |
Long |
EBS |
Nov 8.00P |
Nov 9.00P |
BMEA |
Jan 2.50P |
Jan 5.00P |
KC |
Feb 2.50P |
Feb 5.00P |
APLT |
Dec 5.00P |
Dec 7.50P |
NMRA |
Dec 5.00P |
Dec 7.50P |
CLF |
Nov 11.50P |
Nov 12.00P |
HNST |
May 2.50P |
May 5.00P |
ME |
Dec 3.00P |
Dec 4.00P |
|
|
Dividends | more... |
---|
Stock |
Date |
Annl Div |
|
|
Open Interest and Miscellaneous Spreads |
Highest OI | more... |
---|
Stock |
Contract |
OI |
VIX |
Dec 13.00P |
375,785 |
HYG |
Jan 78.00P |
342,956 |
VIX |
Nov 15.00P |
336,674 |
SPX |
Dec 4000.00P |
321,444 |
SPX |
Dec 5000.00P |
301,043 |
VIX |
Nov 40.00C |
292,805 |
SPX |
Dec 5000.00C |
292,570 |
SPX |
Dec 4000.00C |
279,876 |
|
|
|
|
Contract Chg | more... |
---|
Stock |
Contract |
OI Chg |
FXI |
Dec 42.00C |
29.36% |
NVDA |
Dec 110.00P |
11.91% |
VIX |
Nov 15.00P |
10.96% |
VIX |
Nov 19.00C |
10.52% |
VIX |
Nov 18.00C |
9.17% |
VIX |
Nov 23.00C |
8.94% |
VIX |
Nov 14.00P |
8.37% |
VIX |
Nov 17.00P |
8.01% |
|
|
Calendar Spread | more... |
---|
Stock |
Short |
Long |
TNYA |
Jan 2.50C |
Dec 2.50C |
DLTR |
Dec 64.00C |
Nov 64.00C |
PRCH |
Jan 2.50C |
Dec 2.50C |
OKTA |
Dec 74.00C |
Nov 74.00C |
FL |
Dec 22.50C |
Nov 22.50C |
PATH |
Dec 13.00C |
Nov 13.00C |
RILY |
Dec 5.00C |
Nov 5.00C |
DG |
Dec 74.00C |
Nov 74.00C |
|
|
Diagonals | more... |
---|
Stock |
Short |
Long |
TNYA |
Jan 5.00C |
Dec 2.50C |
RILY |
Dec 5.00C |
Nov 4.50C |
IOT |
Dec 54.00C |
Nov 53.00C |
DLTR |
Dec 64.00C |
Nov 63.00C |
OKTA |
Dec 74.00C |
Nov 73.00C |
DG |
Dec 74.00C |
Nov 73.00C |
FL |
Dec 23.00C |
Nov 22.50C |
PATH |
Dec 13.00C |
Nov 12.50C |
|
|
Report generated: Wednesday, November 20, 2024 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.
|
|