Datasets:

AmirTrader
/

optioncharts.io

+Implied Volatility,Historical Volatility,IV Percentile,IV Rank,IV High,IV Low,Today's Volume,Call Volume,Put Volume,Put-Call Ratio OpenInterest,Volume Avg (30-day),Today vs Volume Avg (30-day),Today's Open Interest,Call Open Interest,Put Open Interest,Put-Call Ratio,Open Interest Avg (30-day),Today vs Open Interest Avg (30-day),Ticker,Market Capitalization,Sector,Industry
+25.71,25.06,67.0,71.22,29.14% on 10/13/23,17.22% on 05/17/24,213305,144055,69250,0.48,78010,273.43,1122784,636372,486412,0.76,1027927,109.23,XOM,514568182423.0,Energy Minerals,Integrated Oil
+18.34,14.76,63.0,34.83,33.14% on 08/05/24,10.43% on 11/24/23,152709,94453,58256,0.62,127530,119.74,1523121,877467,645654,0.74,1326734,114.8,WMT,641291653098.0,Retail Trade,Specialty Stores
+30.35,31.97,92.0,64.22,37.51% on 10/03/23,17.50% on 11/30/23,56818,40507,16311,0.40,76656,74.12,1358456,646128,712328,1.10,1331344,102.04,WFC,190270762933.0,Finance,Major Banks
+22.97,20.15,69.0,58.72,29.10% on 10/13/23,14.25% on 08/16/24,56884,32646,24238,0.74,59371,95.81,1035859,558554,477305,0.85,1009442,102.62,VZ,188902208307.56573,Communications,Wireless Telecommunications
+26.81,21.13,63.0,54.88,34.35% on 01/16/24,17.64% on 05/16/24,833,328,505,1.54,1332,62.54,40859,22789,18070,0.79,41918,97.47,VRTX,119470349156.0,Health Technology,Pharmaceuticals: Major
+21.47,21.32,85.0,58.48,28.96% on 08/05/24,10.92% on 12/01/23,32976,13066,19910,1.52,49671,66.39,398283,201892,196391,0.97,353880,112.55,V,543710328849.0,Commercial Services,Miscellaneous Commercial Services
+35.16,16.35,98.0,101.49,34.85% on 10/23/23,14.06% on 11/24/23,25418,15884,9534,0.60,29429,86.37,368113,221360,146753,0.66,345269,106.62,UPS,115004126315.0,Transportation,Air Freight/Couriers
+23.47,15.22,89.0,75.28,27.71% on 10/18/23,10.56% on 12/04/23,4486,2963,1523,0.51,3969,113.03,104321,52789,51532,0.98,108573,96.08,UNP,148778246390.99997,Transportation,Railroads
+32.47,12.44,96.0,112.68,30.03% on 07/05/24,10.79% on 11/24/23,13035,7968,5067,0.64,17320,75.26,214120,115522,98598,0.85,214257,99.94,UNH,537290829113.0,Health Services,Managed Health Care
+20.32,9.95,74.0,80.29,22.50% on 02/02/24,11.44% on 05/17/24,719,344,375,1.09,578,124.39,56569,28415,28154,0.99,55970,101.07,UL,162677603493.2899,Consumer Non-Durables,Household/Personal Care
+38.43,30.56,59.0,32.99,64.55% on 08/05/24,25.57% on 12/01/23,51088,30766,20322,0.66,68791,74.27,1215062,624864,590198,0.94,1125342,107.97,UBER,159145997131.00003,Transportation,Other Transportation
+33.65,31.59,96.0,75.92,41.93% on 08/05/24,7.55% on 12/04/23,9256,3754,5502,1.47,11001,84.14,271643,142693,128950,0.90,302695,89.74,TXN,190954431407.0,Electronic Technology,Semiconductors
+25.88,20.04,91.0,83.27,28.11% on 08/05/24,14.78% on 03/19/24,886,338,548,1.62,1308,67.74,41296,24942,16354,0.66,37351,110.56,TTE,153975124356.4734,Energy Minerals,Integrated Oil
+42.08,42.61,81.0,59.27,60.02% on 08/05/24,15.97% on 12/01/23,76643,41783,34860,0.83,101093,75.81,1457560,608445,849115,1.40,1557411,93.59,TSM,819993060937.5001,Electronic Technology,Semiconductors
+67.44,52.17,99.0,79.17,76.09% on 09/27/24,34.56% on 12/01/23,2654859,1553191,1101668,0.71,1766621,150.28,7017272,3860761,3156511,0.82,6841712,102.57,TSLA,832076006301.0,Consumer Durables,Motor Vehicles
+26.26,18.79,88.0,84.35,29.05% on 10/19/23,11.22% on 05/10/24,5121,1845,3276,1.78,7527,68.04,227719,92386,135333,1.46,235556,96.67,TMUS,239400744396.0,Communications,Wireless Telecommunications
+26.75,16.57,70.0,70.75,31.76% on 10/23/23,14.63% on 12/01/23,3789,2869,920,0.32,3028,125.13,55232,26045,29187,1.12,57894,95.4,TMO,234705714633.0,Health Technology,Medical Specialties
+30.78,27.74,91.0,65.3,36.13% on 08/05/24,20.71% on 05/10/24,557,355,202,0.57,1083,51.43,21167,13389,7778,0.58,17824,118.76,TM,260505443162.6385,Consumer Durables,Motor Vehicles
+18.14,21.06,51.0,25.4,31.15% on 08/05/24,13.71% on 12/01/23,8214,2150,6064,2.82,7145,114.96,204437,99438,104999,1.06,199029,102.72,TJX,132525068664.99998,Retail Trade,Apparel/Footwear Retail
+17.73,16.73,22.0,24.04,28.82% on 08/05/24,14.22% on 08/23/24,236,195,41,0.21,2362,9.99,80195,56217,23978,0.43,83870,95.62,TD,110746945941.17644,Finance,Major Banks
+44.79,17.28,80.0,176.34,31.66% on 10/06/23,14.46% on 05/24/24,48110,27410,20700,0.76,78860,61.01,1274398,842593,431805,0.51,1268585,100.46,T,157028343944.0,Communications,Wireless Telecommunications
+26.04,12.33,69.0,54.42,34.86% on 10/13/23,15.51% on 05/17/24,329,214,115,0.54,1047,31.42,32031,16282,15749,0.97,34741,92.2,SYK,137290022395.99995,Health Technology,Medical Specialties
+23.47,10.86,78.0,69.78,28.80% on 10/20/23,11.16% on 12/01/23,536,304,232,0.76,590,90.85,33705,16866,16839,1.00,32146,104.85,SPGI,160481350830.00003,Commercial Services,Financial Publishing/Services
+24.83,27.7,43.0,37.31,49.58% on 08/05/24,10.10% on 12/04/23,1044,469,575,1.23,1858,56.19,50342,25364,24978,0.98,51509,97.73,SONY,124748471168.91454,Electronic Technology,Computer Processing Hardware
+31.57,15.2,63.0,63.84,39.81% on 04/24/24,17.02% on 03/11/24,208,162,46,0.28,2330,8.93,41512,19444,22068,1.13,50790,81.73,SNY,144878853410.84482,Health Technology,Pharmaceuticals: Major
+44.99,33.13,41.0,30.55,76.14% on 08/05/24,31.29% on 08/30/24,57544,39283,18261,0.46,34983,164.49,670044,341126,328918,0.96,724193,92.52,SHOP,102216583529.9286,Technology Services,Information Technology Services
+31.44,21.02,84.0,84.14,35.02% on 07/30/24,12.45% on 11/24/23,822,311,511,1.64,623,131.94,18940,7417,11523,1.55,20215,93.69,RACE,114661017967.2015,Consumer Durables,Motor Vehicles
+37.12,36.92,57.0,48.23,53.54% on 08/05/24,21.82% on 11/27/23,64482,40575,23907,0.59,49387,130.56,673078,320233,352845,1.10,731470,92.02,QCOM,189524825439.0,Electronic Technology,Semiconductors
+22.89,14.27,86.0,86.27,24.58% on 10/03/23,12.27% on 05/08/24,11759,6162,5597,0.91,12123,97.0,202994,121721,81273,0.67,226932,89.45,PM,187540162849.0,Consumer Non-Durables,Tobacco
+29.18,18.16,84.0,48.48,37.00% on 08/05/24,21.82% on 05/21/24,879,368,511,1.39,1614,54.46,62393,34183,28210,0.83,63810,97.78,PLD,119166320554.0,Finance,Real Estate Investment Trusts
+27.81,14.48,90.0,62.14,33.19% on 08/05/24,18.98% on 05/17/24,1365,477,888,1.86,2694,50.67,54382,27888,26494,0.95,51893,104.8,PGR,147060908683.0,Finance,Multi-Line Insurance
+19.27,14.04,86.0,64.19,24.28% on 10/06/23,10.29% on 05/21/24,19655,7212,12443,1.73,23441,83.85,323022,170141,152881,0.90,344781,93.69,PG,407791789556.0,Consumer Non-Durables,Household/Personal Care
+26.71,17.94,43.0,54.91,33.73% on 10/27/23,18.16% on 05/13/24,117415,60646,56769,0.94,104414,112.45,2831930,1400055,1431875,1.02,2927973,96.72,PFE,164844153301.0,Health Technology,Pharmaceuticals: Major
+20.22,13.69,96.0,62.9,25.97% on 10/05/23,10.47% on 12/01/23,24769,15703,9066,0.58,19604,126.35,265468,145146,120322,0.83,248539,106.81,PEP,233507305908.0,Consumer Non-Durables,Food: Specialty/Candy
+61.55,117.14,77.0,64.36,79.09% on 03/11/24,29.87% on 01/12/24,380186,241377,138809,0.58,206420,184.18,2009591,1213906,795685,0.66,1654778,121.44,PDD,188011772640.0,Retail Trade,Department Stores
+30.8,32.85,32.0,23.07,60.87% on 08/05/24,21.78% on 11/24/23,25601,16486,9115,0.55,19603,130.6,412483,173139,239344,1.38,428360,96.29,PANW,109320202049.0,Technology Services,Packaged Software
+21.79,36.78,10.0,8.97,46.66% on 03/11/24,19.34% on 03/28/24,62770,43011,19759,0.46,148155,42.37,596721,324846,271875,0.84,637460,93.61,ORCL,467589183864.0,Technology Services,Packaged Software
+22.6,13.01,88.0,79.3,25.21% on 04/19/24,12.60% on 05/16/24,680,563,117,0.21,1355,50.18,42009,15952,26057,1.63,45368,92.6,NVS,230709760029.727,Health Technology,Pharmaceuticals: Major
+30.39,31.31,49.0,27.38,49.01% on 08/05/24,23.37% on 06/12/24,51607,19867,31740,1.60,21519,239.82,281582,144204,137378,0.95,259827,108.37,NVO,527324558982.3527,Health Technology,Pharmaceuticals: Major
+45.65,55.5,35.0,23.38,90.26% on 08/05/24,32.04% on 12/01/23,4335001,2581495,1753506,0.68,3942023,109.97,26128204,13030135,13098069,1.01,27057500,96.57,NVDA,2977942037430.0,Electronic Technology,Semiconductors
+41.35,26.22,86.0,86.88,44.81% on 04/15/24,18.43% on 11/24/23,12914,6866,6048,0.88,8624,149.74,97062,46581,50481,1.08,93279,104.06,NOW,181648735474.0,Technology Services,Packaged Software
+45.87,20.18,71.0,78.41,53.63% on 04/24/24,17.68% on 11/24/23,671906,376461,295445,0.78,317800,211.42,2138861,1230611,908250,0.74,2115373,101.11,META,1435316775934.0,Technology Services,Internet Software/Services
+28.67,26.71,27.0,12.82,54.17% on 10/26/23,24.92% on 05/21/24,4182,1978,2204,1.11,2855,146.48,36502,17271,19231,1.11,37609,97.06,MELI,104675503759.0,Retail Trade,Internet Retail
+17.89,14.5,25.0,33.87,31.11% on 10/27/23,11.12% on 12/04/23,4897,3816,1081,0.28,9740,50.28,197417,113625,83792,0.74,217339,90.83,MDT,114552049150.0,Health Technology,Medical Specialties
+20.48,13.29,75.0,63.33,27.00% on 07/26/24,9.22% on 11/24/23,16739,10509,6230,0.59,17595,95.13,214570,107366,107204,1.00,229345,93.56,MCD,217849976903.0,Consumer Services,Restaurants
+22.18,13.53,73.0,66.92,28.27% on 08/05/24,9.86% on 11/24/23,8471,5226,3245,0.62,8955,94.6,140036,69953,70083,1.00,141057,99.28,MA,456041911228.0,Commercial Services,Miscellaneous Commercial Services
+41.79,42.61,97.0,57.23,59.45% on 08/05/24,18.16% on 11/24/23,42869,27689,15180,0.55,14259,300.65,931102,474036,457066,0.96,87216,1067.58,LRCX,107204234674.0,Producer Manufacturing,Industrial Machinery
+20.43,16.71,32.0,20.1,39.27% on 08/05/24,15.69% on 12/01/23,9870,2674,7196,2.69,9006,109.59,132003,59851,72152,1.21,128537,102.7,LOW,151546978080.0,Retail Trade,Home Improvement Chains
+24.18,11.31,88.0,81.73,27.45% on 10/09/23,9.55% on 11/24/23,15445,10991,4454,0.41,4974,310.51,109627,66211,43416,0.66,98082,111.77,LMT,138810162384.0,Electronic Technology,Aerospace & Defense
+38.06,22.69,84.0,47.82,55.08% on 08/05/24,22.46% on 06/28/24,39619,21148,18471,0.87,39314,100.78,308746,158046,150700,0.95,296875,104.0,LLY,833746685802.4847,Health Technology,Pharmaceuticals: Major
+19.72,12.59,67.0,51.47,26.31% on 08/05/24,12.73% on 08/30/24,499,392,107,0.27,1040,47.98,53681,22756,30925,1.36,54037,99.34,LIN,228967346677.0,Process Industries,Chemicals: Specialty
+18.64,11.94,84.0,56.1,24.76% on 10/05/23,10.82% on 05/09/24,29831,17982,11849,0.66,45852,65.06,614879,361122,253757,0.70,608819,101.0,KO,309405439444.0,Consumer Non-Durables,Beverages: Non-Alcoholic
+44.99,46.8,93.0,58.61,58.28% on 08/05/24,26.17% on 11/24/23,593,238,355,1.49,1372,43.22,22452,9537,12915,1.35,24656,91.06,KLAC,104822692724.0,Electronic Technology,Electronic Equipment/Instruments
+30.3,23.7,49.0,34.9,44.12% on 08/05/24,22.89% on 12/12/23,2823,1337,1486,1.11,10088,27.98,118934,60739,58195,0.96,133578,89.04,KKR,117266305251.0,Finance,Investment Managers
+25.5,21.72,92.0,60.98,32.22% on 08/05/24,15.00% on 11/30/23,80712,52541,28171,0.54,90257,89.42,936789,445668,491121,1.10,958617,97.72,JPM,598622672851.5077,Finance,Major Banks
+19.59,11.83,84.0,70.95,22.48% on 08/05/24,12.53% on 05/09/24,18358,10809,7549,0.70,19422,94.52,371437,215655,155782,0.72,377578,98.37,JNJ,388432821053.5475,Health Technology,Pharmaceuticals: Major
+34.72,14.18,76.0,79.26,38.74% on 10/20/23,19.36% on 05/07/24,280,150,130,0.87,1221,22.93,38237,17593,20644,1.17,45688,83.69,HCA,104075875251.00002,Health Services,Hospital/Nursing Management
+28.7,26.28,93.0,63.27,35.18% on 08/05/24,17.54% on 11/24/23,27895,16211,11684,0.72,23885,116.79,248718,120000,128718,1.07,252024,98.69,GS,157429242011.99997,Finance,Investment Banks/Brokers
+33.77,23.3,83.0,73.47,39.52% on 08/05/24,17.85% on 11/28/23,205066,143895,61171,0.43,232337,88.26,2556150,1381738,1174412,0.85,2656924,96.21,GOOGL,2025708341980.0,Technology Services,Internet Software/Services
+33.36,23.7,82.0,70.25,39.20% on 08/05/24,19.57% on 11/28/23,112850,87938,24912,0.28,114523,98.54,1291646,745381,546265,0.73,1384740,93.28,GOOG,2025708341980.0,Technology Services,Internet Software/Services
+18.4,15.19,22.0,11.17,33.98% on 08/05/24,16.44% on 12/05/23,6661,3400,3261,0.96,19725,33.77,251766,136585,115181,0.84,241573,104.22,GILD,104093787350.0,Health Technology,Biotechnology
+33.64,29.01,74.0,60.7,43.13% on 08/05/24,18.98% on 11/24/23,13995,9090,4905,0.54,25783,54.28,250222,156840,93382,0.60,373247,67.04,GE,201009584991.99997,Producer Manufacturing,Industrial Machinery
+24.15,11.92,73.0,60.11,31.25% on 10/23/23,13.45% on 12/12/23,5555,5231,324,0.06,2001,277.61,45789,25151,20638,0.82,42677,107.29,FI,102697856619.0,Finance,Regional Banks
+33.24,27.5,76.0,51.04,46.15% on 08/05/24,19.78% on 12/19/23,1351,747,604,0.81,4597,29.39,69158,39095,30063,0.77,77298,89.47,ETN,130755951864.00002,Producer Manufacturing,Electrical Products
+29.75,13.24,93.0,84.35,32.79% on 10/10/23,13.36% on 05/21/24,3141,1173,1968,1.68,968,324.48,31111,15676,15435,0.98,30804,101.0,ELV,121496609403.0,Health Services,Managed Health Care
+23.52,14.43,39.0,20.7,47.08% on 08/05/24,17.37% on 05/21/24,54978,36194,18784,0.52,77835,70.63,1113021,652573,460448,0.71,1155925,96.29,DIS,174122530373.0,Consumer Services,Movies/Entertainment
+30.13,18.62,80.0,81.72,33.28% on 10/19/23,16.05% on 05/17/24,5195,931,4264,4.58,5068,102.51,106079,57229,48850,0.85,118281,89.68,DHR,198926370792.0,Health Technology,Medical Specialties
+22.1,16.71,35.0,18.11,42.40% on 08/05/24,17.61% on 06/26/24,4107,1763,2344,1.33,5918,69.4,84613,37454,47159,1.26,94744,89.31,DE,114364726013.0,Producer Manufacturing,Trucks/Construction/Farm Machinery
+25.39,19.27,73.0,75.53,28.25% on 08/05/24,16.56% on 05/21/24,46770,32238,14532,0.45,39894,117.24,526566,272591,253975,0.93,512328,102.78,CVX,266089161000.0,Energy Minerals,Integrated Oil
+15.34,13.89,27.0,3.74,41.09% on 08/05/24,14.34% on 11/22/23,19214,9049,10165,1.12,35815,53.65,953652,538103,415549,0.77,1015320,93.93,CSCO,211588764278.0,Electronic Technology,Telecommunications Equipment
+24.41,23.3,32.0,12.32,53.53% on 08/05/24,20.32% on 12/08/23,56327,34954,21373,0.61,35212,159.97,460202,237387,222815,0.94,468217,98.29,CRM,264467854004.00003,Technology Services,Packaged Software
+27.0,11.09,60.0,77.83,30.51% on 07/18/24,14.68% on 08/13/24,1261,684,577,0.84,5936,21.24,211451,94229,117222,1.24,205032,103.13,BSX,122743383074.0,Health Technology,Medical Specialties
+28.69,20.04,76.0,56.5,36.85% on 07/11/24,18.09% on 11/03/23,35411,18628,16783,0.90,35977,98.43,750801,367898,382903,1.04,811913,92.47,BMY,103214686350.0,Health Technology,Pharmaceuticals: Major
+24.12,14.07,75.0,56.68,30.44% on 08/05/24,15.85% on 11/27/23,3547,2119,1428,0.67,2302,154.08,43484,18431,25053,1.36,40760,106.68,BLK,140012522894.0,Finance,Investment Managers
+33.46,18.14,61.0,72.86,38.69% on 10/26/23,19.42% on 05/21/24,7116,2965,4151,1.40,4017,177.15,51277,25005,26272,1.05,48544,105.63,BKNG,142414953215.99997,Consumer Services,Other Consumer Services
+28.22,35.12,72.0,43.45,34.48% on 08/05/24,23.41% on 03/27/24,812,502,310,0.62,5929,13.7,108105,65694,42411,0.65,91006,118.79,BHP,156636181392.7918,Non-Energy Minerals,Steel
+28.68,20.38,87.0,58.1,36.13% on 10/03/23,18.35% on 05/17/24,170257,110766,59491,0.54,141384,120.42,3001900,1470719,1531181,1.04,3124002,96.09,BAC,305727370727.0,Finance,Major Banks
+56.56,45.72,99.0,147.52,47.09% on 02/06/24,27.16% on 09/18/24,404724,265091,139633,0.53,259407,156.02,1900639,1188963,711676,0.60,2344483,81.07,BABA,253106599099.43015,Retail Trade,Internet Retail
+31.55,23.59,93.0,79.83,35.18% on 08/05/24,17.18% on 11/24/23,15209,8720,6489,0.74,13821,110.04,278136,163334,114802,0.70,299550,92.85,AXP,192699702278.00003,Finance,Finance/Rental/Leasing
+38.12,53.68,56.0,30.32,67.58% on 08/05/24,25.30% on 12/08/23,157111,99252,57859,0.58,296099,53.06,2296420,1199061,1097359,0.92,2475626,92.76,AVGO,806561810524.0,Electronic Technology,Semiconductors
+44.87,44.95,96.0,73.24,52.72% on 08/05/24,23.39% on 12/01/23,5011,2309,2702,1.17,12533,39.98,104071,45682,58389,1.28,118163,88.07,ASML,332529001390.5864,Electronic Technology,Semiconductors
+55.68,60.08,43.0,14.44,172.90% on 02/12/24,35.90% on 11/15/23,41215,22870,18345,0.80,65512,62.91,825602,442237,383365,0.87,823801,100.22,ARM,152567841919.0,Electronic Technology,Semiconductors
+37.27,38.49,62.0,23.38,71.05% on 02/12/24,26.96% on 11/30/23,6212,3580,2632,0.74,7403,83.91,102837,52042,50795,0.98,110881,92.75,ANET,119459770581.00002,Electronic Technology,Computer Peripherals
+38.23,26.08,65.0,59.32,49.28% on 10/26/23,22.12% on 05/10/24,670225,502054,168171,0.33,439318,152.56,3896123,2088560,1807563,0.87,4035379,96.55,AMZN,1972851813759.0,Retail Trade,Internet Retail
+25.12,18.11,56.0,38.67,33.67% on 10/20/23,19.73% on 08/30/24,3712,2886,826,0.29,3411,108.82,64416,37051,27365,0.74,58261,110.56,AMT,107578252513.0,Finance,Real Estate Investment Trusts
+29.63,36.63,76.0,28.1,52.61% on 08/05/24,20.65% on 12/01/23,2233,519,1714,3.30,4789,46.63,105533,59623,45910,0.77,119598,88.24,ADI,115211311052.00002,Electronic Technology,Semiconductors
+26.37,32.45,12.0,13.01,47.76% on 03/08/24,23.17% on 06/26/24,21355,12215,9140,0.75,38694,55.19,310388,145775,164613,1.13,289742,107.13,ADBE,226914293695.0,Technology Services,Packaged Software
+17.77,24.46,14.0,7.69,41.19% on 06/18/24,15.82% on 01/11/24,11924,9393,2531,0.27,6543,182.24,97455,56387,41068,0.73,94306,103.34,ACN,219046653465.00003,Technology Services,Information Technology Services
+25.77,14.91,88.0,62.67,32.46% on 10/12/23,14.54% on 05/17/24,5292,3809,1483,0.39,11140,47.5,200090,97900,102190,1.04,205892,97.18,ABT,195616617167.0,Health Technology,Medical Specialties
+25.28,15.15,79.0,69.47,29.42% on 04/12/24,15.86% on 03/01/24,19806,6516,13290,2.04,13726,144.3,338894,189558,149336,0.79,348018,97.38,ABBV,344066087203.99994,Health Technology,Pharmaceuticals: Major
+26.31,19.64,65.0,49.95,37.22% on 08/05/24,15.42% on 12/15/23,752922,480781,272141,0.57,934531,80.57,6090332,3443773,2646559,0.77,6370848,95.6,AAPL,3463350201086.0,Electronic Technology,Telecommunications Equipment