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

MORNING HOTSHEET for Monday July 18, 2022   Report Date:

End of Day Highlights

Popular Indexes 
Index Last Chg
 NDQ 100  11983.60  215.22
 S&P 500  3863.16  72.78
 S&P 100  1770.39  32.79
 RSL2000  1744.37  34.53
 VIX  24.22  -2.00
Active Stocks 
Stock Volume Last Chg
 C   85.8M  49.98  5.84
 BAC   76.6M  32.25  2.12
 AMD   75.3M  81.11  2.51
 SPY   72.6M  384.96  7.04
 XLF   56.4M  31.78  1.04
 PLUG   52.6M  15.46  -2.29
 F   48.7M  11.88  0.49
 HYG   46.4M  75.50  0.98
% Gainers 
Stock Volume Last Chg
 C   85.8M  49.98  5.84
 SIGA   6.8M  14.96  1.40
 DBD   1.6M  3.09  0.28
 STT   7.7M  65.67  5.83
 VOXX   504K  7.11  0.60
 FARO   194K  30.52  2.38
 RCII   963K  21.30  1.59
 CTRN   298K  22.10  1.59
% Losers 
Stock Volume Last Chg
 HSC   2.3M  4.91  -0.89
 PLUG   52.6M  15.46  -2.29
 FSLR   7.2M  65.27  -5.77
 NHWK   53K  2.65  -0.23
 SKF   119K  22.10  -1.47
 BE   3.9M  16.05  -1.03
 BLDP   4.6M  6.32  -0.38
 COGT   987K  10.71  -0.58
Splits 
Stock Date Factor

Stock & Option Volatility Summary

Volatile Stocks more... 
Stock Volume Price  IVol
 VBLT   244K  2.09  3.63
 RDBX   2.2M  4.37  3.60
 OMER   880K  4.05  2.65
 TXMD   608K  5.94  2.53
 CLNN   10.6M  4.5  2.43
 ISEE   871K  11.7  2.13
 BGXX   486K  2.02  2.08
 FDMT   267K  10.08  2.06
Expensive Calls more... 
Stock Contract IVol
 VBLT  Aug 2.50C  2.80
 CLVS  Aug 2.00C  2.48
 TCDA  Nov 10.00C  2.43
 ISEE  Oct 12.50C  2.43
 OMER  Aug 5.00C  2.38
 CLNN  Aug 2.50C  2.36
 VERU  Aug 17.00C  2.13
 BGXX  Aug 2.00C  2.11
Straddles more... 
Stock Put Call
 FFIE  Jul 8.00P  Jul 8.00C
 CLNN  Aug 2.50P  Aug 2.50C
 REV  Aug 6.00P  Aug 6.00C
 OMER  Aug 5.00P  Aug 5.00C
 CLVS  Aug 2.50P  Aug 2.50C
 VERU  Aug 17.00P  Aug 17.00C
 KOLD  Aug 21.00P  Aug 21.00C
 UVIX  Dec 14.00P  Dec 14.00C
IVol Chg (+) more... 
Stock Volume  IVol Chg
 OSUR   793K  2.91  1.18
 VBLT   244K  2.09  3.63
 VORB   336K  3.8  1.52
 NNDM   3.4M  3.34  1.11
 VRE   380K  12.73  0.86
 NRGV   661K  7.16  1.79
 SJR   547K  26.65  0.69
 OMER   880K  4.05  2.65
IVol Chg (-) more... 
Stock Volume  IVol Chg
 PBYI   265K  3.15  1.13
 FRBK   1.3M  3.69  0.65
 GRTS   584K  2.68  1.11
 MRNS   317K  5.71  0.88
 CTT   247K  10.3  0.36
 PLYA   439K  6.42  0.57
 AMLX   425K  20.5  1.47
 STRY   680K  2.9  0.83

Vertical Spreads

Bull Call Spread more... 
Stock Short Long
 ZETA  Aug 7.50C  Aug 5.00C
 BORR  Aug 5.00C  Aug 2.50C
 ORGN  Aug 7.50C  Aug 5.00C
 ALDX  Aug 7.50C  Aug 5.00C
 ALTO  Aug 4.00C  Aug 3.00C
 CAPR  Aug 7.50C  Aug 5.00C
 ATER  Aug 2.50C  Aug 2.00C
 EVTL  Oct 7.50C  Oct 5.00C
Bear Call Spread more... 
Stock Short Long
 CLVS  Jul 1.50C  Jul 2.00C
 ARR  Jan 5.00C  Jan 7.50C
 EVTL  Jan 2.50C  Jan 5.00C
 POWW  Aug 2.50C  Aug 5.00C
 VXRT  Jul 3.50C  Jul 4.00C
 ANGI  Aug 2.50C  Aug 5.00C
 HUSA  Aug 2.00C  Aug 3.00C
 ORGN  Aug 2.50C  Aug 5.00C
Bull Put Spread more... 
Stock Short Long
 RIG  Jul 3.50P  Jul 3.00P
 GRAB  Jul 3.00P  Jul 2.50P
 HYLN  Jul 4.00P  Jul 3.50P
 CURV  Aug 7.50P  Aug 5.00P
 FUBO  Aug 3.00P  Aug 2.50P
 GEVO  Aug 5.00P  Aug 2.50P
 SLI  Aug 7.50P  Aug 5.00P
 BORR  Aug 5.00P  Aug 2.50P
Bear Put Spread more... 
Stock Short Long
 CVM  Aug 3.00P  Aug 4.00P
 PRPB  Aug 5.00P  Aug 7.50P
 MGNI  Aug 5.00P  Aug 7.50P
 FUBO  Aug 2.00P  Aug 2.50P
 ORMP  Aug 5.00P  Aug 7.50P
 LXRX  Aug 2.00P  Aug 3.00P
 GRAB  Aug 2.00P  Aug 2.50P
 SMR  Aug 7.50P  Aug 10.00P
Dividends more... 
Stock Date Annl Div

Open Interest and Miscellaneous Spreads

Highest OI more... 
Stock Contract OI
 HYG  Dec 50.00P  376,026
 HYG  Dec 60.00P  375,208
 SLV  Jan 35.00C  346,891
 SLV  Jan 40.00C  316,324
 EWC  Sep 25.00P  279,332
 BKLN  Sep 20.00P  275,287
 HYG  Aug 72.00P  271,566
 EWC  Sep 30.00P  267,419
OI Change more... 
Stock OI Chg
 CLR  57.87%
 AVXL  31.84%
 GOEV  25.39%
 NLY  14.29%
 CLAR  13.51%
 FEZ  13.42%
 EMB  12.71%
 NVAX  12.38%
Contract Chg more... 
Stock Contract OI Chg
 SPY  Jul 370.00P  41.30%
 ASHR  Aug 36.00C  34.51%
 TIP  Jul 114.00P  30.82%
 XLF  Sep 30.00P  30.50%
 HYG  Jul 74.00P  25.13%
 EWC  Jan 26.00P  22.22%
 IWM  Jul 165.00P  21.28%
 IWM  Jul 170.00P  19.89%
Calendar Spread more... 
Stock Short Long
 VG  Jan 20.00C  Dec 20.00C
 FUBO  Aug 2.50C  Jul 2.50C
 CLVS  Aug 2.00C  Jul 2.00C
 FSLY  Aug 12.00C  Jul 12.00C
 ATER  Aug 2.50C  Jul 2.50C
 CRMD  Sep 5.00C  Aug 5.00C
 BHC  Aug 9.00C  Jul 9.00C
 WKHS  Aug 2.50C  Jul 2.50C
Diagonals more... 
Stock Short Long
 VBLT  Sep 5.00C  Aug 2.50C
 CLVS  Aug 3.00C  Jul 2.50C
 ALLK  Sep 7.50C  Aug 5.00C
 UAA  Aug 8.50C  Jul 8.00C
 CRMD  Sep 5.00C  Aug 4.00C
 CFVI  Sep 11.00C  Aug 10.00C
 FSLY  Aug 12.00C  Jul 11.50C
 ATER  Aug 3.00C  Jul 2.50C
Report generated: Friday, July 15, 2022 4:53pm
Data Provided by HistoricalOptionData.com
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.