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 26, 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 OLK OLINK HOLDING AB (PUBL) AMERIC 24.06 796,343 34 1.29 0.63 3.63 -0.37 -1.55 -6.4%
2 DNUT KRISPY KREME INC. COMMON STOCK 17.35 42,435,706 71,751 0.89 0.45 2.09 4.90 -3.58 -20.6%
3 XERS XERIS PHARMACEUTICALS INC. COM 2.05 1,099,285 250 2.31 0.74 2.05 -0.06 -0.28 -13.7%
4 MFA MFA FINANCIAL INC 11.36 739,415 864 0.49 0.30 2.01 -0.22 -1.16 -10.2%
5 AGTI ALTERNATIVE GREEN 10.17 1,520,131 275 0.53 0.67 1.98 0.04 -0.19 -1.9%
6 IIPR IIPR 103.58 295,751 5,740 0.41 0.33 1.74 0.02 -9.72 -9.4%
7 OGS ONE GAS INC 61.83 214,884 10 0.60 0.22 1.71 -0.67 +2.85 +4.6%
8 SACH SACHEM CAPITAL CORP 4.38 321,855 26 0.75 0.31 1.65 -0.08 -1.24 -28.3%
9 BEN FRANKLIN RESOURCES INC 27.03 2,762,659 1,920 0.45 0.26 1.64 -0.28 -2.63 -9.7%
10 STR QUESTAR CORP 24.18 504,948 29 0.50 0.30 1.61 -0.55 +1.77 +7.3%
11 PBI PITNEY BOWES INC 4.24 974,759 182 0.87 0.54 1.60 -0.04 -0.34 -8.0%
12 NMR NOMURA HOLDINGS INC ADS 6.45 3,488,193 4 0.95 0.27 1.59 -0.07 -0.57 -8.8%
13 RC GRUPO RADIO CENTRO DE CV 9.03 1,842,164 253 0.62 0.30 1.56 -0.13 -0.78 -8.6%
14 AFCG AFC GAMMA INC. COMMON STOCK 13.11 277,372 160 0.48 0.32 1.54 0.09 -1.63 -12.4%
15 RGP REGENCY ENERGY 12.65 214,912 1 0.93 0.27 1.53 -0.31 -2.06 -16.3%
16 TRIN TRINSIC INC 15.08 689,245 201 0.24 0.24 1.53 0.02 -1.13 -7.5%
17 FRGE FRGE 2.65 2,892,679 3,750 2.24 0.82 1.52 -0.04 -0.97 -36.6%
18 CTRE CARETRUST REIT INC 24.30 1,301,119 755 0.52 0.20 1.51 0.13 -1.02 -4.2%
19 KLXE KLX ENERGY SERVICES HOLDINGS I 7.05 222,341 120 1.01 0.64 1.49 -0.23 +1.07 +15.2%
20 UPLD UPLAND SOFTWARE INC. COMMON SO 3.05 209,454 27 1.28 0.79 1.48 0.04 -0.90 -29.3%
21 MESO MESOBLAST LIMITED AMERICAN DEP 3.93 68,031,893 5,901 1.82 1.07 1.46 1.73 +3.43 +87.3%
22 CLNE CLEAN ENERGY FUELS CORP 2.47 3,645,358 14,140 0.94 0.53 1.45 0.05 +0.24 +9.7%
23 RVPH REVIVA PHARMACEUTICALS HOLDING 3.83 1,523,291 978 1.31 1.00 1.44 0.69 -0.83 -21.7%
24 PMT PENNYMAC MORTGAGE INV TR 14.34 578,174 22 0.39 0.30 1.44 -0.11 -1.12 -7.8%
25 ANAB ANAB 21.60 420,718 3 0.85 0.48 1.42 0.50 +4.02 +18.6%
26 VZIO VIZIO HOLDING CORP 10.98 6,696,630 12,815 0.32 0.52 1.42 0.05 -0.41 -3.7%
27 INVH INVH 34.27 2,415,350 722 0.31 0.20 1.42 -0.11 +1.43 +4.2%
28 EXLS EXLSERVICE HOLDINGS INC 30.83 638,499 73 0.48 1.65 1.41 -0.07 -2.67 -8.7%
29 TWO TWO HARBORS INVESTMENT 12.88 794,938 312 0.30 0.33 1.39 -0.14 -1.25 -9.7%
30 HA HAWAIIAN HOLDINGS INC 13.30 623,831 892 0.45 1.23 1.39 -0.23 -0.50 -3.8%
31 CDXS CODEXIS 3.45 336,987 22 1.61 0.95 1.37 0.00 -0.88 -25.5%
32 SMHI SLM HOLDINGS INC COMMON STOCK 13.78 211,961 12 0.64 0.45 1.37 -0.24 -1.25 -9.1%
33 ALTG ALTA EQUIPMENT GROUP INC 12.83 325,213 23 0.69 0.47 1.36 0.23 -1.32 -10.3%
34 CONY YIELDMAX COIN OPTION INCOME ST 29.18 430,752 346 0.68 0.54 1.35 -0.23 -7.08 -24.3%
35 UWMC UWM HOLDINGS CORP 7.29 2,002,821 13,401 0.55 0.47 1.34 -0.14 -1.43 -19.6%
36 CLRB CELLECTAR BIOSCIENCES INC. CO 3.85 664,263 57 1.73 0.70 1.34 -0.02 -0.62 -16.1%
37 STKL SUNOPTA INC 6.76 662,394 3 0.69 0.52 1.33 0.11 -0.97 -14.3%
38 PJT MERRILL LYNCH DEPOSITOR 6.05 % 90.81 604,257 8 0.43 0.27 1.33 -2.55 +6.91 +7.6%
39 OIS OIL STATES INTERNATIONAL 5.95 1,074,060 40 0.91 0.45 1.33 -0.16 +0.58 +9.7%
40 SBS COMPANHIA DE SAN BASI SP 16.44 783,448 13 0.55 0.29 1.33 0.21 -1.44 -8.8%
41 PRIM PRIMORIS SERVICES CORP 41.20 505,242 7 0.37 0.28 1.32 0.30 +6.67 +16.2%
42 ARLP ALLIANCE RSRCE PARTNERS 19.97 336,127 1,188 0.35 0.27 1.31 0.15 +1.28 +6.4%
43 GOLF GOLFSMITH INTL HLDS INC 65.05 393,143 7 0.42 0.30 1.31 0.98 -5.03 -7.7%
44 VTS VITESSE ENERGY INC. 22.98 226,869 17 0.45 0.37 1.31 -0.78 +1.15 +5.0%
45 LVTX LAVA THERAPEUTICS N.V. ORDINAR 4.03 414,215 43 1.86 1.16 1.31 0.32 -1.52 -37.7%
46 NAVI NAVISITE INC 17.06 512,240 24 0.45 0.27 1.30 -0.09 -1.14 -6.7%
47 PFS PROVIDENT FINANCIAL SRVC 13.93 824,242 17 0.44 0.35 1.30 -0.99 +1.05 +7.5%
48 WLK WESTLAKE CHEMICAL CORP 150.15 358,696 1,462 0.32 0.26 1.29 0.16 +12.49 +8.3%
49 SVV SAVERS VALUE VILLAGE INC 18.46 717,735 1 0.50 0.49 1.29 0.97 -2.05 -11.1%
50 HL HECLA MINING CO 4.23 5,053,886 7,350 0.70 0.47 1.29 -0.03 +1.67 +39.5%
51 NCNO NCNO 30.18 1,102,899 2,713 0.64 0.46 1.29 -0.25 +7.30 +24.2%
52 ARAY ACCURAY INC 2.37 1,146,083 172 0.73 0.52 1.29 -0.11 +0.15 +6.3%
53 ACRE ARES COMMERCIAL REAL ESTATE CO 7.50 745,596 69 0.50 0.34 1.29 -0.28 -0.99 -13.2%
54 WH WSP HOLDINGS LTD ADR 75.62 371,091 3 0.29 0.22 1.29 -0.25 -4.92 -6.5%
55 AQN AQN 6.02 4,362,552 813 0.78 0.30 1.28 -0.03 -0.38 -6.2%
56 WTI W&T OFFSHORE INC 2.46 1,956,888 1,193 0.75 0.47 1.28 -0.07 +0.36 +14.6%
57 CRBU CARIBOU BIOSCIENCES INC. COMMO 5.06 1,146,532 24 1.13 0.95 1.27 -0.23 -1.09 -21.6%
58 PECO PREMIER ENERGY CORP 34.91 408,111 46 0.41 0.21 1.27 -0.16 -2.88 -8.2%
59 HLN HALEON PLC 8.41 6,488,229 155 0.36 0.22 1.27 -0.02 -0.42 -5.0%
60 EBS EMERGENT BIOSOLUTIONS INC. 2.44 1,168,400 297 1.38 1.04 1.27 -0.10 -0.53 -21.7%
61 NVEI NUVEI CORPORATION SUBORDINATE 30.85 3,453,357 35,109 0.70 0.76 1.27 2.06 +2.93 +9.5%
62 KNSA KINIKSA PHARMACEUTICALS LTD. C 19.97 406,079 21 0.81 0.52 1.27 0.01 -2.97 -14.9%
63 ZIP ZIPCAR INC. COMMON STOCK 11.28 382,098 130 0.55 0.38 1.27 -0.08 -1.00 -8.9%
64 OCEA OCEAN BIOMEDICAL INC. COMMON S 4.07 381,297 351 2.32 1.77 1.25 -0.12 -2.40 -59.0%
65 MNTK MONTAUK RENEWABLES INC. COMMON 3.83 361,095 1,564 0.94 0.75 1.25 0.06 +0.88 +23.0%
66 EARN ELLINGTON RESIDENTIAL MORTGAGE 6.76 355,936 16 0.42 0.24 1.25 -0.23 -0.30 -4.4%
67 UPWK UPWORK INC. COMMON STOCK 12.15 1,811,216 448 0.69 0.62 1.25 -0.25 -1.17 -9.6%
68 GTES GATES INDUSTRIAL CORP PLC 17.51 2,167,898 92 0.48 0.27 1.25 -0.13 -0.42 -2.4%
69 CHEF THE CHEFS WAREHOUSE INC. COMM 36.46 227,655 4 0.46 0.39 1.25 -0.69 -3.99 -10.9%
70 EGBN EAGLE BANCORP INC 22.10 222,204 45 0.60 0.53 1.24 -0.37 +1.84 +8.3%
71 REXR REXFORD INDUSTRIAL REALTY 48.95 8,163,616 2,041 0.35 0.26 1.24 -1.62 -4.38 -8.9%
72 JKHY JACK HENRY & ASSOCIATES 166.39 438,685 26 0.26 0.22 1.24 0.64 +7.88 +4.7%
73 ECPG ENCORE CAPITAL GROUP 44.99 291,292 2 0.48 0.35 1.24 -0.47 -4.57 -10.2%
74 GDOT GREEN DOT 8.90 553,684 31 0.63 0.59 1.24 -0.15 -1.06 -11.9%
75 CRTO CRITEO S.A. AMERICAN DEPOSITAR 35.07 213,200 2 0.44 0.31 1.24 0.04 -1.72 -4.9%
76 OEC ORION ENGINEERED CARBONS S.A. 23.25 331,649 1 0.42 0.33 1.24 0.07 +2.27 +9.8%
77 RDW REDWIRE CORPORATION 4.25 435,957 105 0.83 0.62 1.23 -0.23 -0.74 -17.4%
78 WPC WP CAREY & CO LLC 55.61 833,399 462 0.27 0.22 1.23 0.03 -2.52 -4.5%
79 MYE MYERS INDUSTRIES INC 23.12 263,783 1 0.41 0.26 1.22 -0.09 -2.24 -9.7%
80 FIS FIDELITY NATIONAL INFO 72.30 5,570,941 2,745 0.31 0.26 1.22 1.21 +2.45 +3.4%
81 IRON DISC MEDICINE INC. 60.30 248,992 142 2.24 0.54 1.22 0.80 -34.70 -57.5%
82 TNL TECHNITROL INC 47.43 634,964 981 0.36 0.31 1.22 -0.35 -3.90 -8.2%
83 FNGR FINGERMOTION INC. COMMON STOCK 2.06 212,307 1,136 1.35 1.18 1.22 -0.14 +1.88 +91.0%
84 FTDR FRONTDOOR INC. COMMON STOCK 31.69 623,402 4 0.38 0.29 1.22 -0.11 -1.76 -5.6%
85 GRAB GRAB HOLDINGS LIMITED CLASS A 3.15 11,610,586 684 0.37 0.42 1.22 0.01 +0.26 +8.1%
86 TRUE CENTRUE FINANCIAL CORP 3.28 245,813 35 0.66 0.60 1.22 -0.04 -0.48 -14.8%
87 DAWN DAWN TECHNOLOGIES IN 15.52 906,348 182 1.40 0.60 1.22 0.50 -1.95 -12.6%
88 DLX DELUXE CORP 19.90 201,096 100 0.43 0.36 1.21 -0.59 -1.33 -6.7%
89 PDSB PDS BIOTECHNOLOGY CORPORATION 4.48 1,992,006 1,843 1.65 0.84 1.21 -0.25 -1.80 -40.2%
90 CDXC CHROMADEX CORP 3.84 628,500 315 1.46 0.58 1.21 0.05 +0.81 +21.1%
91 CGC CAPITAL GOLD CORPORATION 7.23 54,134,675 123,761 2.04 2.71 1.21 1.03 +4.34 +60.0%
92 BDN BRANDYWINE REALTY TRUST 4.56 1,418,002 89 0.53 0.49 1.21 -0.07 -0.40 -8.7%
93 WMG WARNER MUSIC GROUP CORP 32.77 1,083,814 26 0.35 0.29 1.21 0.66 +2.54 +7.8%
94 CNNE CANNAE HOLDINGS INC 22.23 1,215,058 73 0.34 0.28 1.21 0.01 -2.61 -11.7%
95 EPAC ACUTANT CORP 35.39 322,854 6 0.42 0.29 1.21 0.14 -0.92 -2.6%
96 EXPD EXPEDITORS INTL WASH INC 119.94 906,191 137 0.25 0.20 1.21 -0.12 -5.17 -4.3%
97 WERN WERNER ENTERPRISES INC 38.09 356,532 11 0.32 0.24 1.21 0.12 -2.33 -6.1%
98 BE BEARINGPOINT INC 10.80 10,728,225 22,126 0.89 0.62 1.21 0.76 +1.71 +15.8%
99 TDC TERADATA CORP. 38.71 951,896 449 0.42 0.39 1.21 0.47 -3.35 -8.7%
100 CGAU CENTERRA GOLD INC 5.76 332,797 9 0.60 0.45 1.20 0.09 +0.54 +9.4%

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.