 |
|
Option Calculators and Stock Screeners |
|
|
|
|
|
End of Day Highlights |
|
|
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 |
|
|
|
|
|
|
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 |
|
|
|
|
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 |
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.
|
|