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

Sudden Rise In IV Report Date:

SCREENER   
Stock Filter
STOCK PRICE
STOCK VOLUME
IMPLIED VOL
Option Filter
OPTION VOLUME
 
 
Screener Options
Subscribers can save settings 
 
 
Data is delayed from April 3, 2024. You can get started for free to get the latest data.
# Stock Name Stock
Price		 Stock Volume Option Volume Implied
Volatility		 Historical
Vol		 IVol/Avg
IVol		 Price Change High/Low
Change % Change
1 EVBG EVBG 34.84 405,173 95 0.24 0.53 2.47 -0.06 +0.09 +0.3%
2 KOD KODIAK SCIENCES LTD 4.27 951,841 58 3.40 1.23 2.40 -0.06 -1.01 -23.7%
3 NXTC NEXTCURE INC. COMMON STOCK 2.40 240,644 29 3.05 0.62 2.13 -0.09 -0.99 -41.2%
4 FULC FULCRUM THERAPEUTICS INC. COMM 9.13 362,604 12,834 2.71 0.86 2.06 0.06 -2.46 -26.9%
5 NYMT NEW YORK MORTGAGE TRUST 7.24 435,143 6 1.19 0.33 2.05 0.08 -0.54 -7.5%
6 PARA PREMARA FINANCIAL INC. COMMON 13.52 60,108,312 113,895 1.08 0.62 1.74 1.76 -3.40 -25.1%
7 INTR INTER & CO. INC. CLASS A COMMO 5.65 771,114 233 1.34 0.56 1.72 -0.05 -0.75 -13.3%
8 UDR UDR INC. 36.46 1,884,672 2 0.52 0.22 1.66 0.28 +1.73 +4.7%
9 AMBP ARDAGH METAL PACKAGING SA 3.48 1,929,614 60 1.05 0.44 1.65 0.11 +0.26 +7.5%
10 MTA MAGYAR TELEKOM TELECOM 3.45 772,940 374 1.17 0.47 1.58 0.24 -0.50 -14.5%
11 EC ECOPETROL SA ADR 12.89 4,018,949 5,930 0.57 0.36 1.56 0.19 -1.60 -12.5%
12 TWO TWO HARBORS INVESTMENT 12.45 1,289,154 348 0.27 0.33 1.52 -0.50 -0.82 -6.6%
13 MORT MV MORT REIT INC ETF 11.09 348,959 2 0.34 0.25 1.51 0.02 -0.78 -7.0%
14 PLRX PLRX 14.43 494,180 34 1.33 0.58 1.49 -0.25 -2.70 -18.7%
15 ACB AURORA CANNABIS INC 7.21 40,747,103 201,631 2.39 1.00 1.49 2.20 -2.26 -31.3%
16 HIW HIGHWOODS PROPERTIES INC 24.64 883,466 30 0.71 0.37 1.48 0.04 +1.42 +5.8%
17 PUK PRUDENTIAL PLC ADS UK 18.40 851,001 45 0.53 0.29 1.47 -0.19 -1.28 -7.0%
18 ASND ASCENDIS PHARMA A/S AMERICAN D 149.50 235,886 941 0.70 0.43 1.47 3.21 -11.72 -7.8%
19 GNL GLOBAL NET LEASE INC 7.35 1,301,060 58 0.63 0.38 1.46 -0.01 -0.83 -11.3%
20 FLO FLOWERS FOODS INC 23.14 1,772,222 41 0.39 0.21 1.46 -0.38 +1.89 +8.2%
21 TIMB TIM SA 17.90 324,806 43 0.81 0.24 1.45 0.29 -1.73 -9.7%
22 SMMT STRATCOMM MEDIA LTD 3.95 1,713,438 159 1.53 0.89 1.44 0.10 -0.61 -15.4%
23 AXNX AXONICS MODULATION TECHNOLOGIE 69.65 1,493,478 825 0.22 0.41 1.44 0.73 -3.23 -4.6%
24 IAS INTEGRAL AD SCIENCE HOLDING CO 10.06 2,109,224 9,465 0.86 0.71 1.43 0.35 -1.14 -11.3%
25 SPWH SPORTSMANS WAREHOUSE HOLDINGS 3.13 1,320,055 3,512 1.59 0.70 1.43 0.26 +0.90 +28.7%
26 HASI HANNON ARMSTRONG SUSTAINANBLE 27.37 545,450 2,463 0.71 0.59 1.43 0.17 -3.37 -12.3%
27 BCAB BIOATLA INC. COMMON STOCK 3.70 1,278,862 70 2.50 1.00 1.43 0.18 -1.69 -45.8%
28 WOW WIDEOPENWEST INC 3.57 376,851 55 1.52 1.03 1.42 0.13 +0.46 +12.9%
29 HBAN HUNTINGTON BANCSHARES 13.61 13,322,423 1,241 0.45 0.30 1.41 0.01 -0.81 -6.0%
30 ORC ORCHID ISLAND CAPITAL 8.72 721,388 49 0.57 0.31 1.39 -0.02 -0.78 -8.9%
31 HPK HIGHPEAK ENERGY INC. COMMON ST 15.83 332,539 18 0.72 0.62 1.38 -0.36 -1.05 -6.6%
32 SVM SILVERCORP METALS INC 3.76 4,935,725 4,969 1.28 0.43 1.38 0.23 -0.63 -16.8%
33 ORGO ORGANOGENESIS HOLDINGS INC 2.77 894,139 40 0.84 0.81 1.37 0.16 +0.29 +10.6%
34 FHN FIRST HORIZON NATIONAL 14.79 4,013,561 223 0.46 0.53 1.36 -0.01 -1.07 -7.3%
35 GMED GLOBUS MEDICAL 52.34 1,159,100 506 0.42 0.27 1.35 0.52 -2.40 -4.6%
36 PRME FIRST TRUST HEITMAN GLOBAL REA 5.80 1,263,134 75 1.35 0.74 1.35 -0.52 -1.46 -25.2%
37 LSEA LANDSEA HOMES CORP 13.39 214,516 75 0.76 0.46 1.35 0.11 -2.57 -19.2%
38 ELS EQUITY LIFESTYLE PROP 62.80 825,612 1,485 0.37 0.21 1.35 -0.36 -2.20 -3.5%
39 HTLD HEARTLAND EXPRESS INC 11.22 387,103 2,135 0.54 0.26 1.34 0.16 -1.13 -10.1%
40 PRDO PERDOCEO EDUCATION CORPORATION 17.45 319,108 7 0.84 0.28 1.34 -0.25 +0.98 +5.6%
41 MBC CITIGRP FNDG 3PC PPN 14D 18.45 621,437 78 0.54 0.35 1.34 0.39 -2.06 -11.2%
42 CNNE CANNAE HOLDINGS INC 20.61 2,114,121 242 0.42 0.29 1.33 -1.83 +1.85 +9.0%
43 VTRS VIATRIS INC 12.02 9,150,508 1,957 0.43 0.26 1.33 0.08 -0.97 -8.1%
44 KMX CARMAX INC 83.62 2,412,495 4,021 0.67 0.38 1.33 -0.19 -16.31 -19.5%
45 TCMD TACTILE SYSTEMS TECHNOLOGY INC 15.39 291,615 3 0.85 0.54 1.33 0.23 -1.73 -11.2%
46 KRP KIMBELL ROYALTY PARTNERS 16.00 388,765 750 0.32 0.22 1.33 0.12 +0.53 +3.3%
47 LSXMA LIBERTY MEDIA CORP SERIES A LB 27.52 1,657,225 690 0.33 0.43 1.33 -0.97 -3.39 -12.3%
48 SSSS SUTTER ROCK CAPITAL CORP. COMM 4.08 259,234 32 0.55 0.38 1.33 -0.16 -0.33 -8.1%
49 COLM COLUMBIA SPORTSWEAR CO 76.41 400,559 9 0.32 0.23 1.33 -1.31 +3.85 +5.0%
50 CBSH COMMERCE BANCSHARES MO 52.28 573,293 2 0.35 0.28 1.32 0.28 +3.72 +7.1%
51 ALPN ALPINE MANAGEMENT SY 38.11 1,647,195 446 1.45 0.69 1.32 -1.10 +26.59 +69.8%
52 HBNC HORIZON BANCORP (IND) 12.21 220,236 2 0.49 0.44 1.32 0.06 -1.03 -8.4%
53 FIVN FIVE9 INC. COMMON STOCK 60.50 1,112,790 1,370 0.57 0.48 1.32 -0.32 -4.28 -7.1%
54 BIP BROOKFIELD INFRA PTNR LP 29.02 625,610 27 0.46 0.34 1.31 -0.51 -4.18 -14.4%
55 TIGR TIGERLOGIC CORP 3.32 1,334,098 217 0.87 0.62 1.31 -0.03 +0.25 +7.5%
56 DHC DIVERSIFIED HEALTHCARE TRUST C 2.43 753,901 50 0.69 0.79 1.31 0.13 +0.38 +15.4%
57 QFIN 360 FINANCE INC. AMERICAN DEPO 19.76 1,264,697 269 0.62 0.50 1.30 0.14 -2.00 -10.1%
58 JKHY JACK HENRY & ASSOCIATES 170.26 399,372 10 0.26 0.22 1.29 -0.03 -6.60 -3.9%
59 CEPU CENTRAL PUERTO SA 9.73 272,217 3 0.66 0.50 1.29 0.43 +1.87 +19.2%
60 IART INTEGRA LIFESCIENCES HLD 33.90 620,224 12 0.51 0.39 1.29 0.38 -6.05 -17.8%
61 SOI SOLARIS OILFIELD INFRASTRUCTUR 8.80 252,270 7 0.65 0.40 1.29 0.14 -0.60 -6.8%
62 GBCI GLACIER BANCORP INC 37.81 422,646 26 0.45 0.44 1.29 -0.16 -3.46 -9.2%
63 CADE CADENCE FINANCIAL CORP 27.61 733,006 32 0.45 0.39 1.28 -0.20 +1.92 +7.0%
64 LEVI LEVI STRAUSS & CO 18.66 6,569,794 46,150 0.69 0.35 1.28 -0.08 +3.73 +20.0%
65 ABIO ARCA BIOPHARMA INC 3.25 80,502,574 7,510 1.37 0.68 1.28 1.54 +0.63 +19.4%
66 DK DELEK US HOLDINGS INC. 32.17 1,550,230 1,031 0.50 0.36 1.28 0.56 -3.02 -9.4%
67 AMLX AMYLYX PHARMACEUTICALS INC. CO 2.63 1,698,235 170 1.30 1.85 1.28 0.01 -0.78 -29.7%
68 APPF APPFOLIO INC. CLASS A COMMON J 233.50 203,288 67 0.50 0.43 1.28 -2.24 -25.55 -10.9%
69 BGFV BIG 5 SPORTING GOODS 3.33 361,267 53 0.96 0.55 1.27 -0.07 -0.33 -9.9%
70 ALDX ALDEYRA THERAPEUTICS INC. COM 4.15 2,286,971 898 1.15 1.41 1.26 0.60 +0.82 +19.8%
71 OSUR ORASURE TECHNOLOGIES INC 6.18 905,386 16 0.93 0.55 1.26 0.17 -0.98 -15.9%
72 SSG PROSHARES ULSHT SMCONDCT 2.43 645,265 5 2.18 0.62 1.26 -0.05 +13.57 +558.4%
73 NYT NEW YORK TIMES 43.26 969,310 41 0.28 0.24 1.26 0.17 -1.71 -4.0%
74 TPC TUTOR PERINI CORP 15.84 804,271 1,186 0.70 0.52 1.26 1.14 -2.69 -17.0%
75 YMAB Y-MABS THERAPEUTICS INC. COMMO 14.42 349,224 92 0.99 0.77 1.26 -0.34 +1.97 +13.7%
76 ULTA ULTA SALON C&F INC 439.98 4,200,891 72,688 0.29 0.33 1.26 -79.70 +34.14 +7.8%
77 MDU MDU RESOURCES GROUP INC 25.61 2,071,062 2,040 0.32 0.44 1.26 0.31 -2.17 -8.5%
78 DELL DELL INC 128.58 19,290,832 174,765 0.47 0.45 1.25 10.14 -14.33 -11.1%
79 VVV VALVOLINE INC 43.38 1,255,597 61 0.36 0.24 1.25 -0.15 -2.51 -5.8%
80 SNAP SNAP INC 11.15 10,507,921 56,955 0.72 0.65 1.25 0.07 -1.07 -9.6%
81 NRIX NRIX 14.59 621,289 72 0.97 0.76 1.25 -0.27 +3.53 +24.2%
82 HPE HEWLETT PACKARD ENTERPRISE CO 18.19 24,198,795 33,250 0.41 0.31 1.24 0.49 -1.54 -8.5%
83 SCI SERVICE CORP INTERNAT 71.90 578,031 139 0.30 0.24 1.24 -0.65 -3.94 -5.5%
84 GIL GILDAN ACTIVEWEAR INC 36.79 1,258,110 5,587 0.41 0.32 1.24 0.23 -2.16 -5.9%
85 MFC MANULIFE FINANCIAL CORP 24.56 2,175,804 328 0.25 0.20 1.24 0.12 -1.94 -7.9%
86 GPC GENUINE PARTS CO 153.12 690,305 143 0.29 0.23 1.24 -0.67 +11.33 +7.4%
87 HESM HESM 36.48 700,709 121 0.24 0.20 1.24 0.39 -2.41 -6.6%
88 EOLS EVOLUS INC. COMMON STOCK 13.58 421,732 71 0.70 0.54 1.23 -0.18 -2.32 -17.1%
89 LEGN LEGN 56.38 690,754 884 0.70 0.41 1.23 -0.05 -11.26 -20.0%
90 CPG CRESCENT POINT ENERGY CORP 8.80 7,670,424 1,801 0.47 0.33 1.23 0.31 -0.44 -5.0%
91 RPM RPM INTERNATIONAL INC DE 118.52 1,019,354 3,420 0.37 0.22 1.23 1.67 -12.57 -10.6%
92 LPLA LPL INVESTMENT HOLDINGS 263.33 348,231 10 0.35 0.27 1.23 -0.37 -7.69 -2.9%
93 SSP E.W. SCRIPPS CO CL A 3.45 1,895,972 2 1.64 0.86 1.23 0.17 -0.52 -15.1%
94 GIII G-III APPAREL GROUP INC 27.59 490,982 42 0.49 0.51 1.23 -0.14 +1.64 +5.9%
95 SLCA US SILICA HOLDINGS INC 13.63 2,362,242 18,155 0.46 0.35 1.23 0.95 -1.17 -8.6%
96 LW LW 101.12 3,603,176 33,094 0.49 0.22 1.23 -2.69 -23.71 -23.4%
97 AMRX AMNEAL PHARMACEUTICALS INC 6.02 1,819,442 259 1.06 0.62 1.23 0.21 -0.84 -14.0%
98 ZTO ZTO EXPRESS CAYMAN 21.57 3,423,199 391 0.50 0.27 1.22 -0.47 -2.36 -10.9%
99 WFC WELLS FARGO & CO 57.13 13,163,418 86,396 0.33 0.24 1.22 -0.22 +4.63 +8.1%
100 SIVR ETFS PHYSICAL SILVER SHARES 25.88 2,422,406 337 0.34 0.23 1.22 0.92 +2.62 +10.1%

Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.