 |
|
Option Calculators and Stock Screeners |
|
|
|
|
|
End of Day Highlights |
|
|
Active Stocks | |
---|
Stock |
Volume |
Last |
Chg |
NVDA |
205.6M |
133.62 |
-2.58 |
PLUG |
85.1M |
2.74 |
0.03 |
BAC |
56.1M |
46.64 |
-0.46 |
BBD |
46.1M |
1.98 |
-0.03 |
F |
44.8M |
10.01 |
0.06 |
TSM |
37.7M |
214.79 |
7.99 |
TLT |
34.5M |
87.06 |
0.29 |
SPY |
34.5M |
591.64 |
-1.08 |
|
|
|
|
% Losers | |
---|
Stock |
Volume |
Last |
Chg |
RLI |
528K |
77.83 |
-76.37 |
LAB |
3.4M |
1.73 |
-0.29 |
BPT |
709K |
0.46 |
-0.06 |
PVH |
2.7M |
92.20 |
-6.81 |
GES |
1.5M |
12.44 |
-0.91 |
TEN |
341K |
19.06 |
-1.36 |
FRO |
5.0M |
17.49 |
-1.21 |
WW |
3.6M |
1.22 |
-0.08 |
|
|
|
|
|
|
Stock & Option Volatility Summary |
Volatile Stocks | more... |
---|
Stock |
Volume |
Price |
IVol |
AKRO |
1.1M |
24.01 |
2.54 |
QUBT |
105.7M |
10.88 |
2.29 |
IRWD |
1.4M |
3.78 |
2.26 |
SMCX |
1.6M |
39.42 |
2.14 |
QSI |
37.7M |
2.54 |
2.10 |
RGTI |
252.9M |
11.24 |
2.04 |
QBTS |
161.4M |
5.81 |
2.00 |
LAES |
46.7M |
4.35 |
1.96 |
|
|
Expensive Calls | more... |
---|
Stock |
Contract |
IVol |
QUBT |
Jan 11.00C |
2.49 |
QSI |
Jan 3.00C |
2.25 |
ZNTL |
Feb 2.50C |
2.17 |
QBTS |
Jan 6.00C |
2.13 |
RGTI |
Jan 11.50C |
2.13 |
AEVA |
Feb 2.50C |
2.09 |
GDRX |
Apr 2.50C |
2.05 |
ONDS |
Feb 2.00C |
1.90 |
|
|
Straddles | more... |
---|
Stock |
Put |
Call |
QUBT |
Jan 11.00P |
Jan 11.00C |
RGTI |
Jan 11.50P |
Jan 11.50C |
QSI |
Jan 3.00P |
Jan 3.00C |
QBTS |
Jan 6.00P |
Jan 6.00C |
MVST |
Mar 2.00P |
Mar 2.00C |
WOLF |
Jan 7.00P |
Jan 7.00C |
ONDS |
Feb 2.00P |
Feb 2.00C |
PSQH |
Jan 5.00P |
Jan 5.00C |
|
|
IVol Chg (+) | more... |
---|
Stock |
Volume |
IVol |
Chg |
AMBP |
1.7M |
2.79 |
1.73 |
IRWD |
1.4M |
3.78 |
2.26 |
MRVI |
1.8M |
4.57 |
1.44 |
AMCX |
387K |
9.07 |
1.09 |
EDR |
2.0M |
30.48 |
0.67 |
AKRO |
1.1M |
24.01 |
2.54 |
ARI |
632K |
8.97 |
0.65 |
DOMO |
303K |
7.12 |
0.85 |
|
|
IVol Chg (-) | more... |
---|
Stock |
Volume |
IVol |
Chg |
RVNC |
657K |
3.27 |
0.53 |
DM |
216K |
2.43 |
1.16 |
ZNTL |
3.4M |
2.39 |
1.86 |
FOXF |
416K |
28.55 |
0.54 |
FPH |
312K |
3.91 |
0.66 |
BDTX |
1.1M |
2.21 |
1.07 |
CTKB |
1.2M |
5.49 |
0.65 |
CVGI |
314K |
2.19 |
0.56 |
|
|
Vertical Spreads |
Bull Call Spread | more... |
---|
Stock |
Short |
Long |
MASS |
Feb 5.00C |
Feb 2.50C |
CKPT |
Feb 5.00C |
Feb 2.50C |
AISP |
Feb 6.00C |
Feb 5.00C |
EXK |
Feb 3.50C |
Feb 3.00C |
PLUG |
Feb 3.00C |
Feb 2.50C |
LTBR |
Feb 10.00C |
Feb 7.50C |
PHUN |
Feb 10.00C |
Feb 7.50C |
GEVO |
Jan 2.50C |
Jan 2.00C |
|
|
Bear Call Spread | more... |
---|
Stock |
Short |
Long |
GDRX |
Apr 2.50C |
Apr 5.00C |
AEVA |
Feb 2.50C |
Feb 5.00C |
TWI |
Feb 5.00C |
Feb 7.50C |
SAVA |
Jan 2.00C |
Jan 2.50C |
GEVO |
Jan 1.50C |
Jan 2.00C |
AUTL |
Feb 2.00C |
Feb 2.50C |
LTBR |
Feb 2.50C |
Feb 5.00C |
SEAT |
Feb 2.50C |
Feb 5.00C |
|
|
Bull Put Spread | more... |
---|
Stock |
Short |
Long |
AZUL |
Feb 3.00P |
Feb 2.50P |
LCID |
Jan 4.00P |
Jan 3.50P |
ARBE |
Feb 5.00P |
Feb 4.00P |
VFS |
Jan 5.00P |
Jan 4.50P |
CGC |
Jan 3.00P |
Jan 2.50P |
NU |
Jan 12.00P |
Jan 11.50P |
PLUG |
Jan 3.50P |
Jan 3.00P |
VIR |
Feb 12.50P |
Feb 10.00P |
|
|
Bear Put Spread | more... |
---|
Stock |
Short |
Long |
PRCH |
Feb 2.50P |
Feb 5.00P |
ABAT |
Feb 2.00P |
Feb 2.50P |
SHLS |
Feb 4.00P |
Feb 5.00P |
MPW |
Feb 3.50P |
Feb 4.50P |
NOTV |
Feb 2.50P |
Feb 5.00P |
RILY |
Feb 4.00P |
Feb 4.50P |
WULF |
Feb 5.50P |
Feb 6.00P |
QSI |
Jan 2.00P |
Jan 2.50P |
|
|
Dividends | more... |
---|
Stock |
Date |
Annl Div |
|
|
Open Interest and Miscellaneous Spreads |
Highest OI | more... |
---|
Stock |
Contract |
OI |
VIX |
Feb 30.00C |
360,292 |
HYG |
Feb 75.00P |
355,763 |
HYG |
Jan 76.00P |
352,074 |
HYG |
Feb 78.00P |
345,024 |
HYG |
Jan 78.00P |
335,748 |
HYG |
Jan 75.00P |
310,607 |
HYG |
Jan 77.00P |
307,549 |
VIX |
Feb 60.00C |
292,284 |
|
|
|
|
Contract Chg | more... |
---|
Stock |
Contract |
OI Chg |
SPY |
Jan 575.00P |
34.98% |
VIX |
Jan 24.00C |
33.71% |
ASHR |
Feb 29.00C |
32.63% |
NVDA |
Jan 141.00C |
31.95% |
TLT |
Jan 87.00C |
28.35% |
EDR |
Jan 25.00P |
23.96% |
IWM |
Jan 220.00C |
14.26% |
SLV |
Feb 27.00P |
12.81% |
|
|
Calendar Spread | more... |
---|
Stock |
Short |
Long |
ACB |
Feb 4.00C |
Jan 4.00C |
PTON |
Feb 8.50C |
Jan 8.50C |
LUMN |
Feb 5.50C |
Jan 5.50C |
LYFT |
Feb 14.00C |
Jan 14.00C |
PINS |
Feb 30.00C |
Jan 30.00C |
SNAP |
Feb 11.50C |
Jan 11.50C |
WOLF |
Feb 6.50C |
Jan 6.50C |
SPCE |
Feb 5.50C |
Jan 5.50C |
|
|
Diagonals | more... |
---|
Stock |
Short |
Long |
PTON |
Feb 8.50C |
Jan 8.00C |
WOLF |
Feb 7.50C |
Jan 7.00C |
LYFT |
Feb 14.50C |
Jan 14.00C |
LUMN |
Feb 6.00C |
Jan 5.50C |
FSLY |
Feb 10.00C |
Jan 9.50C |
AFRM |
Feb 60.00C |
Jan 59.00C |
SNAP |
Feb 12.00C |
Jan 11.50C |
RLAY |
Mar 7.50C |
Feb 5.00C |
|
|
Report generated: Thursday, January 16, 2025 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.
|
|