Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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 March 6, 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 MTG MGIC INVESTMENTS CORP 19.95 3,198,628 1,032 1.54 0.20 3.46 0.16 +2.23 +11.2%
2 AUGX AUGX 3.87 400,687 23 2.38 0.98 2.34 -0.22 -0.71 -18.3%
3 ZETA ZETA GLOBAL HOLDINGS CORP 10.03 1,059,593 25 1.51 0.45 2.27 -0.02 +1.52 +15.2%
4 MRNS MARINUS PHARMACEUTICALS INC. P 9.03 1,370,339 26,474 2.50 0.67 2.25 -0.21 -0.88 -9.7%
5 NYMT NEW YORK MORTGAGE TRUST 7.05 541,925 16 1.14 1.39 2.22 0.07 +0.35 +5.0%
6 NMIH NMI HOLDINGS INC. CLASS A COMM 29.50 516,872 29 1.02 0.24 2.12 -0.09 +2.61 +8.8%
7 SOVO SOVOS BRANDS INC. COMMON STOCK 22.89 3,414,427 5,222 0.23 0.30 2.09 0.03 +0.11 +0.5%
8 LUNG PROLUNG INC. COMMON STOCK 8.85 369,460 303 1.57 0.54 2.07 -0.15 +0.86 +9.7%
9 AGTI ALTERNATIVE GREEN 9.91 1,562,717 335 0.59 0.68 2.07 0.03 +0.28 +2.9%
10 AMBP ARDAGH METAL PACKAGING SA 3.27 937,606 101 1.67 0.44 2.03 0.02 +0.26 +8.0%
11 GOGL GOLDEN OCEAN GROUP 13.10 2,416,626 415 0.79 0.35 1.90 -0.18 +0.85 +6.5%
12 GRNT GRNT 6.05 271,374 13 1.45 0.55 1.83 -0.01 +0.43 +7.1%
13 SMFG SUMITOMO MITSUI FINANCIAL GRP 11.76 1,635,664 26 0.67 0.27 1.73 0.29 +0.69 +5.9%
14 BBD BANCO BRADESCO SA ADS 2.82 11,651,553 274 0.80 0.36 1.71 0.03 +0.10 +3.5%
15 OLK OLINK HOLDING AB (PUBL) AMERIC 23.29 1,048,003 16,113 0.44 0.64 1.67 0.29 +1.52 +6.5%
16 FLIC FIRST OF LONG ISLAND CP 11.03 352,716 14 0.82 0.35 1.66 -0.02 -0.59 -5.3%
17 EURN EURONAV NV 17.79 958,869 116 1.09 0.33 1.66 0.05 -3.69 -20.7%
18 SID COMPANHIA SIDERURGICA 3.35 3,126,245 475 1.41 0.44 1.65 0.04 -0.35 -10.4%
19 ATRC ATRICURE INC 37.76 707,254 3 1.21 0.40 1.65 -0.02 -9.84 -26.1%
20 TXG 10X GENOMICS INC. CLASS A COMM 41.31 1,489,997 766 1.02 0.47 1.64 -2.15 -5.93 -14.4%
21 PRMW PRIMO WATER 16.21 1,075,341 567 0.56 0.26 1.62 -0.03 +2.28 +14.1%
22 NMM NAVIOS MARITIME PRT LP 36.38 649,019 7,150 0.58 0.28 1.61 3.20 +9.50 +26.1%
23 WSR WHITESTONE REIT B 12.08 342,971 33 0.68 0.26 1.60 -0.12 +0.48 +4.0%
24 ITUB ITAU UNIBANCO HOLDING 6.90 16,043,321 420 0.47 0.27 1.60 0.10 -0.18 -2.6%
25 AMAM AMBRX BIOPHARMA INC 28.00 1,439,218 460 0.27 1.09 1.59 0.02 -0.02 -0.1%
26 TALK ITALK INC. COMMON STOCK 2.98 1,641,427 113 1.05 0.59 1.58 0.03 +0.79 +26.3%
27 CTLT CATALENT INC 56.65 2,265,168 125 0.18 0.64 1.58 -0.31 -0.88 -1.6%
28 SXC SUNCOKE ENERGY 10.68 531,102 1 0.62 0.33 1.57 0.08 +0.64 +6.0%
29 PAYO PAYONEER GLOBAL INC. COMMON ST 4.51 2,375,298 440 0.94 0.46 1.55 -0.04 +0.39 +8.6%
30 KGS QUICKSILVER GAS SERVICES 26.66 524,625 1,806 0.78 0.26 1.54 -0.09 -3.09 -11.6%
31 ENFN ENFUSION INC 8.17 541,662 3 1.42 0.43 1.54 -0.18 +1.47 +18.0%
32 ORCL ORACLE CORP 112.27 6,347,964 45,241 0.66 0.31 1.54 1.33 +20.50 +18.3%
33 CCSI CHROMATICS COLOR SCI 13.42 802,666 544 1.11 0.61 1.51 -0.57 +1.90 +14.2%
34 INFN INFINERA CORP 5.51 8,030,458 13,911 1.90 0.53 1.51 0.36 -1.10 -20.1%
35 AMPY AMPLIFY ENERGY CORP. COMMON ST 6.10 338,313 143 1.09 0.44 1.50 0.04 -2.54 -41.6%
36 WK WORKIVA INC 85.35 331,514 4 0.63 0.34 1.49 0.60 -4.50 -5.3%
37 STGW STAGWELL INC 5.35 428,890 202 0.97 0.68 1.49 0.11 +0.86 +16.2%
38 REXR REXFORD INDUSTRIAL REALTY 52.20 855,572 4 0.44 0.27 1.48 0.44 -3.69 -7.1%
39 PSTX PATIENT SAFETY TECHNOL 3.59 827,990 233 2.00 0.95 1.47 0.11 -0.79 -22.0%
40 SSYS STRATASYS INC 11.60 392,714 1,938 1.06 0.47 1.45 -0.09 +1.13 +9.7%
41 CIG COMPANHIA ENER MINAS GER 2.39 2,328,220 2 0.73 0.31 1.45 0.02 -0.19 -7.9%
42 QFIN 360 FINANCE INC. AMERICAN DEPO 15.49 1,470,825 79 0.81 0.49 1.45 0.24 +4.76 +30.7%
43 SUZ SUZANO PAPEL E CELULOSE SA 11.80 1,336,216 10 0.76 0.26 1.45 -0.03 +1.04 +8.8%
44 ILPT INDUSTRIAL LOGISTICS PROPERTIE 3.78 347,377 100 1.55 0.71 1.45 0.03 +0.58 +15.3%
45 LSXMA LIBERTY MEDIA CORP SERIES A LB 29.38 1,627,861 16 0.41 0.44 1.44 -0.03 +1.53 +5.2%
46 PB PROSPERITY BANCSHARES 63.50 660,673 1 0.49 0.29 1.44 -1.51 -3.42 -5.4%
47 YEXT YEXT INC 5.96 1,068,944 4,335 1.51 0.65 1.43 0.21 +1.57 +26.3%
48 FBIN FORTUNE BRANDS INNOVATIONS INC 80.31 701,432 5 0.45 0.28 1.43 -0.72 +3.98 +5.0%
49 BYSI BYSI 3.42 2,939,889 1,711 3.19 0.95 1.42 0.52 -0.94 -27.3%
50 APLE APPLE HOSPITALITY REIT INC 16.45 1,103,382 6 0.45 0.24 1.42 -0.01 +0.54 +3.3%
51 GGLS DIREXION DAILY GOOGL BEAR 1X S 18.29 213,384 1 0.48 0.28 1.42 0.16 -2.57 -14.1%
52 TK TEEKAY CORP 7.21 532,447 396 0.62 0.37 1.42 -0.05 +0.32 +4.4%
53 FBP FIRST BANCORP PUERTO RICO 17.38 1,130,366 37 0.52 0.32 1.42 -0.13 -1.15 -6.6%
54 OSPN ONESPAN INC. COMMON STOCK 9.58 296,405 1,035 1.31 0.46 1.41 0.11 +2.82 +29.4%
55 CYRX CRYOPORT INC. 17.26 268,164 12 1.30 0.68 1.41 0.40 -3.33 -19.3%
56 EBS EMERGENT BIOSOLUTIONS INC. 3.26 3,142,888 3,644 3.84 1.02 1.41 -0.15 -1.14 -35.0%
57 GTES GATES INDUSTRIAL CORP PLC 15.37 2,903,673 1,858 0.52 0.27 1.41 0.67 +2.44 +15.9%
58 ARHS ARHAUS INC. CLASS A COMMON STO 12.82 1,631,447 1,936 1.17 0.54 1.41 -0.11 +3.61 +28.2%
59 FSM FORTUNA SILVER MINES INC 3.06 5,495,578 5,279 0.86 0.45 1.41 0.05 +0.57 +18.6%
60 SCPH SCPHARMACEUTICALS INC. COMMON 5.90 223,968 14 1.39 0.60 1.40 0.04 -1.06 -18.0%
61 APG APG 38.38 1,142,330 195 0.46 0.27 1.40 0.18 +1.56 +4.1%
62 AVIR AVIRAGEN THERAPEUTICS INC 4.03 302,285 32 1.11 0.56 1.40 0.04 -0.32 -7.9%
63 BGFV BIG 5 SPORTING GOODS 4.07 631,894 572 0.95 0.53 1.39 -0.17 -0.61 -14.9%
64 JNPR JUNIPER NETWORKS INC 37.44 1,989,738 892 0.12 0.29 1.39 -0.01 -1.24 -3.3%
65 LIVN LIVANOVA PLC ORDINARY SHARES 53.26 3,302,364 115 0.56 0.35 1.39 0.88 +3.92 +7.4%
66 DKS DICK'S SPORTING GOODS 180.58 2,217,155 6,062 0.71 0.41 1.38 -0.31 +44.14 +24.4%
67 CWST CASELLA WASTE SYSTMS INC 93.11 249,537 28 0.33 0.22 1.38 0.76 +6.28 +6.7%
68 KRP KIMBELL ROYALTY PARTNERS 15.43 488,275 146 0.34 0.24 1.38 0.00 +0.45 +2.9%
69 SAH SONIC AUTOMOTIVE INC 51.45 397,890 100 0.59 0.42 1.38 0.20 +4.95 +9.6%
70 WU WESTERN UNION CO. THE 13.76 2,676,009 897 0.36 0.27 1.38 0.02 -0.62 -4.5%
71 VSCO VICTORIA'S SECRET & CO 25.62 4,670,240 43,364 1.50 0.56 1.37 -1.03 -8.54 -33.3%
72 DLTR DOLLAR TREE INC 149.14 2,870,472 8,978 0.65 0.30 1.37 0.06 -25.13 -16.8%
73 LPTX LEAP THERAPEUTICS INC. COMMON 2.36 231,579 20 1.85 2.40 1.37 -0.24 +0.45 +19.1%
74 ULTA ULTA SALON C&F INC 548.30 411,207 7,027 0.51 0.28 1.37 -1.16 -46.10 -8.4%
75 PECO PREMIER ENERGY CORP 35.68 482,060 32 0.42 0.22 1.37 -0.11 -0.85 -2.4%
76 HNST THE HONEST COMPANY INC. COMMON 3.15 1,534,661 1,267 1.68 0.82 1.36 0.16 +1.74 +55.2%
77 ORIC ORIC PHARMACEUTICALS INC. COMM 16.03 622,279 53 1.51 0.73 1.36 0.54 -2.86 -17.8%
78 SBRA SABRA HEALTHCARE REIT INC 13.76 2,362,412 49 0.36 0.25 1.36 -0.17 +1.00 +7.3%
79 SVV SAVERS VALUE VILLAGE INC 20.57 809,409 48 1.02 0.49 1.36 0.56 -3.50 -17.0%
80 BEKE KE HOLDINGS INC 12.75 8,011,245 3,779 0.72 0.45 1.36 0.24 +2.05 +16.1%
81 ADBE ADOBE SYSTEMS INC 543.09 3,051,259 27,931 0.61 0.31 1.35 -1.75 -58.09 -10.7%
82 RCKT ROCKET PHARMACEUTICALS INC. CO 27.77 863,108 213 0.87 0.60 1.35 0.22 -1.74 -6.3%
83 EGBN EAGLE BANCORP INC 23.40 311,169 59 0.86 0.54 1.35 0.35 -2.22 -9.5%
84 SWX SOUTHWEST GAS CORP 72.53 313,636 12 0.37 0.25 1.35 1.49 -2.78 -3.8%
85 GH GUARDANT HEALTH INC 18.46 1,260,787 3,544 1.18 0.56 1.35 -0.31 +2.13 +11.5%
86 ASAN ASANA INC 18.45 1,830,412 3,710 1.23 0.61 1.35 0.14 -3.28 -17.8%
87 CDXS CODEXIS 3.64 765,902 55 1.96 0.96 1.34 -0.12 -0.60 -16.6%
88 CAE CAE INC 19.64 983,416 33 0.52 0.29 1.34 0.62 +1.16 +5.9%
89 FNKO FUNKO INC. CLASS A COMMON STOC 6.41 399,310 885 1.69 0.66 1.34 -0.05 +1.08 +16.8%
90 INDB INDEPENDENT BANK CORP MA 51.50 270,700 10 0.71 0.39 1.34 0.04 -3.01 -5.8%
91 OSCR OSCAR HEALTH INC 14.95 4,552,624 8,424 0.95 0.81 1.33 1.04 -1.63 -10.9%
92 NI NISOURCE INC 26.87 3,445,003 20 0.36 0.20 1.33 0.28 -0.83 -3.1%
93 CERE CERES INC. COMMON STOCK 41.27 935,325 214 0.20 0.47 1.33 0.05 +1.52 +3.7%
94 ICL ISRAEL CHEMICALS LTD 5.41 628,298 6 0.53 0.33 1.33 0.11 -0.64 -11.8%
95 CRNT CERAGON NETWORKS LTD 2.98 597,857 295 0.90 0.41 1.32 0.04 +0.40 +13.4%
96 ABM ABM INDUSTRIES INC 40.79 523,714 1,483 0.64 0.33 1.32 0.04 +4.12 +10.1%
97 SPRB SPRUCE BIOSCIENCES INC. COMMON 5.19 427,410 83 3.54 0.68 1.32 0.31 -4.51 -86.9%
98 ORC ORCHID ISLAND CAPITAL 8.50 834,925 30 0.57 0.32 1.32 0.08 +0.58 +6.8%
99 EWBC EAST WEST BANCORP INC 77.13 1,732,003 808 0.48 0.40 1.32 0.44 -2.96 -3.8%
100 RMAX RE/MAX HOLDINGS INC 8.10 295,074 12 0.93 0.46 1.32 0.14 +0.98 +12.1%

Data Provided by HistoricalOptionData.com
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.