|
|
Option Calculators and Stock Screeners |
|
|
|
|
|
End of Day Highlights |
|
|
Active Stocks | |
---|
Stock |
Volume |
Last |
Chg |
SLV |
117.4M |
25.63 |
-0.38 |
SPY |
88.1M |
510.84 |
-7.16 |
XLF |
79.7M |
40.08 |
-0.56 |
GDX |
71.2M |
33.76 |
-0.69 |
FXI |
69.1M |
23.84 |
-0.86 |
AMD |
62.9M |
163.28 |
-7.22 |
F |
52.2M |
12.61 |
-0.43 |
EEM |
50.2M |
40.53 |
-0.95 |
|
|
% Gainers | |
---|
Stock |
Volume |
Last |
Chg |
MI |
191K |
4.95 |
4.80 |
AGEN |
1.4M |
8.15 |
7.71 |
CUTR |
1.7M |
2.21 |
0.28 |
BPT |
466K |
2.87 |
0.24 |
FXP |
17K |
38.08 |
2.93 |
AWH |
24K |
3.45 |
0.23 |
LOOP |
12K |
2.78 |
0.16 |
NKTR |
4.8M |
1.67 |
0.09 |
|
|
% Losers | |
---|
Stock |
Volume |
Last |
Chg |
IRBT |
2.8M |
7.85 |
-1.24 |
CMTL |
575K |
2.33 |
-0.34 |
TRX |
1.1M |
0.42 |
-0.04 |
SMSI |
115K |
2.15 |
-0.21 |
SLE |
101K |
1.55 |
-0.15 |
ARRY |
6.0M |
12.94 |
-1.24 |
NCTY |
21K |
6.09 |
-0.56 |
DM |
5.4M |
0.96 |
-0.08 |
|
|
|
|
|
|
Stock & Option Volatility Summary |
Volatile Stocks | more... |
---|
Stock |
Volume |
Price |
IVol |
MRNS |
620K |
7.52 |
4.28 |
TSHA |
1.7M |
2.94 |
3.75 |
GLYC |
520K |
2.4 |
3.57 |
HUSA |
15.0M |
2.16 |
2.61 |
IBRX |
6.9M |
5.11 |
2.52 |
ANGO |
608K |
6.37 |
2.51 |
CLNE |
3.0M |
2.44 |
2.35 |
ADPT |
6.5M |
3.01 |
2.29 |
|
|
Expensive Calls | more... |
---|
Stock |
Contract |
IVol |
MRNS |
Apr 7.00C |
4.24 |
GLYC |
May 2.50C |
3.77 |
TPST |
Apr 2.50C |
3.68 |
BLDP |
Apr 2.00C |
3.17 |
HUSA |
Apr 3.00C |
3.12 |
OPI |
Apr 2.50C |
3.03 |
TCN |
Sep 10.00C |
2.85 |
ALDX |
Apr 2.50C |
2.81 |
|
|
Straddles | more... |
---|
Stock |
Put |
Call |
MRNS |
Apr 7.00P |
Apr 7.00C |
GLYC |
May 2.50P |
May 2.50C |
IBRX |
Apr 5.00P |
Apr 5.00C |
HUSA |
Apr 3.00P |
Apr 3.00C |
ANNX |
Jul 6.00P |
Jul 6.00C |
MSOX |
Apr 5.00P |
Apr 5.00C |
PLCE |
Apr 8.00P |
Apr 8.00C |
OCEA |
Apr 2.50P |
Apr 2.50C |
|
|
IVol Chg (+) | more... |
---|
Stock |
Volume |
IVol |
Chg |
ANGO |
608K |
6.37 |
2.51 |
TSHA |
1.7M |
2.94 |
3.75 |
ADPT |
6.5M |
3.01 |
2.29 |
BTE |
12.8M |
3.77 |
2.07 |
INSM |
2.6M |
27.25 |
1.65 |
HUSA |
15.0M |
2.16 |
2.61 |
NUVB |
1.1M |
2.97 |
2.03 |
CLNE |
3.0M |
2.44 |
2.35 |
|
|
IVol Chg (-) | more... |
---|
Stock |
Volume |
IVol |
Chg |
PRME |
508K |
5.73 |
1.40 |
MBC |
558K |
17.55 |
0.35 |
ZGN |
785K |
11.31 |
0.48 |
OIS |
1.1M |
5.87 |
0.45 |
ORLA |
715K |
3.96 |
0.78 |
XPER |
258K |
10.23 |
0.18 |
UIS |
619K |
5.61 |
0.83 |
AUGX |
209K |
3.81 |
0.71 |
|
|
Vertical Spreads |
Bull Call Spread | more... |
---|
Stock |
Short |
Long |
HUSA |
Apr 3.00C |
Apr 2.00C |
ALCC |
Apr 15.00C |
Apr 12.50C |
ENTX |
May 5.00C |
May 2.50C |
ARWR |
Apr 30.00C |
Apr 25.00C |
MSOX |
Apr 5.00C |
Apr 4.00C |
SMR |
Apr 6.00C |
Apr 5.00C |
PPTA |
May 10.00C |
May 7.50C |
APLD |
Apr 3.00C |
Apr 2.50C |
|
|
Bear Call Spread | more... |
---|
Stock |
Short |
Long |
IMPP |
Jul 2.00C |
Jul 3.00C |
INFN |
Apr 3.00C |
Apr 4.00C |
CPG |
Apr 5.00C |
Apr 7.50C |
HYMC |
May 2.00C |
May 3.00C |
DNN |
Apr 1.50C |
Apr 2.00C |
CRMD |
Apr 4.00C |
Apr 5.00C |
TK |
Apr 2.50C |
Apr 5.00C |
GALT |
Apr 3.00C |
Apr 4.00C |
|
|
Bull Put Spread | more... |
---|
Stock |
Short |
Long |
HTZ |
Apr 10.00P |
Apr 7.50P |
SIRI |
Apr 4.00P |
Apr 3.50P |
MGNI |
Apr 12.50P |
Apr 10.00P |
HUSA |
Apr 4.00P |
Apr 3.00P |
DNUT |
Apr 17.50P |
Apr 15.00P |
GOEV |
Apr 3.00P |
Apr 2.50P |
ALTM |
Apr 6.00P |
Apr 5.00P |
OPEN |
Apr 3.00P |
Apr 2.50P |
|
|
Bear Put Spread | more... |
---|
Stock |
Short |
Long |
ACRE |
May 5.00P |
May 7.50P |
MNY |
Apr 2.00P |
Apr 2.50P |
CDLX |
Apr 12.50P |
Apr 15.00P |
APLT |
May 5.00P |
May 7.50P |
OCEA |
Apr 2.00P |
Apr 2.50P |
MRNS |
May 7.00P |
May 8.00P |
BYRN |
Apr 12.50P |
Apr 15.00P |
TECS |
Apr 8.00P |
Apr 9.00P |
|
|
Dividends | more... |
---|
Stock |
Date |
Annl Div |
|
|
Open Interest and Miscellaneous Spreads |
Highest OI | more... |
---|
Stock |
Contract |
OI |
SPY |
May 420.00P |
322,673 |
SPY |
Apr 410.00P |
312,714 |
SPY |
Apr 425.00P |
304,150 |
VIX |
May 35.00C |
278,690 |
VIX |
Apr 20.00C |
272,756 |
NKLA |
Jan 2.00C |
272,075 |
XLF |
Jan 43.00P |
252,423 |
VIX |
Apr 15.00P |
246,286 |
|
|
|
|
Contract Chg | more... |
---|
Stock |
Contract |
OI Chg |
IWM |
May 190.00P |
34.55% |
TLT |
Apr 90.00P |
24.94% |
VIX |
May 18.00C |
12.78% |
VIX |
Apr 15.50P |
12.41% |
IWM |
May 185.00P |
12.15% |
XLF |
Jan 40.00P |
9.35% |
EWZ |
Apr 34.00C |
9.26% |
EEM |
Jun 44.00C |
8.30% |
|
|
Calendar Spread | more... |
---|
Stock |
Short |
Long |
GLYC |
May 2.50C |
Apr 2.50C |
SNAP |
May 10.50C |
Apr 10.50C |
ALCC |
May 12.50C |
Apr 12.50C |
WOLF |
May 26.00C |
Apr 26.00C |
BYND |
May 7.00C |
Apr 7.00C |
FSLY |
May 13.50C |
Apr 13.50C |
CVNA |
May 74.00C |
Apr 74.00C |
ROKU |
May 60.00C |
Apr 60.00C |
|
|
Diagonals | more... |
---|
Stock |
Short |
Long |
ALCC |
May 15.00C |
Apr 12.50C |
SNAP |
May 11.50C |
Apr 11.00C |
BYND |
May 7.00C |
Apr 6.50C |
FSLY |
May 14.00C |
Apr 13.50C |
GRPN |
May 11.00C |
Apr 10.50C |
ROKU |
May 61.00C |
Apr 60.00C |
TGTX |
May 15.00C |
Apr 14.50C |
CVNA |
May 75.00C |
Apr 74.00C |
|
|
Report generated: Friday, April 12, 2024 5:05pm |
|
|
|
Data Provided by HistoricalOptionData.com |
stocks risks
stock option strike price
look up stock symbols
black scholes model
volatile stocks
stock trading strategies
what is open interest on options
historical stock value
options trading
define open interest
option profit calculator
trading options tutorial
the most volatile stocks
put call ratio indicator
open interest percentage
puts and calls
option profit calculator
put call ratios
stock market terminology
|
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.
|
|