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 September 6, 2023. 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 RDN RADIAN GROUP 26.37 670,218 5 1.46 0.25 3.20 -0.07 -1.42 -5.4%
2 TU TELUS CORPORATION NONVOT 17.02 1,686,600 1,836 0.68 0.20 2.58 -0.18 -0.91 -5.3%
3 TV GRUPO TELEVISA SA GDR 4.00 1,027,255 14 1.93 0.42 2.30 -0.01 -1.00 -25.0%
4 NWBI NORTHWEST BANCSHARES INC. COM 10.69 547,756 3 0.91 0.28 2.17 -0.17 -0.79 -7.4%
5 INVA INOVA TECHNOLOGY INC 12.57 447,392 10 0.84 0.26 1.99 -0.01 +0.81 +6.4%
6 CRBG COREBRIDGE FINANCIAL INC 18.19 2,198,328 5 0.86 0.34 1.98 0.15 +2.07 +11.4%
7 AMED AMEDISYS INC 93.37 953,577 3,003 0.18 0.38 1.86 -0.50 +0.89 +1.0%
8 HLMN HILLMAN SOLUTIONS CORP. CLASS 8.72 637,684 13 0.81 0.39 1.83 -0.12 -0.57 -6.5%
9 TWO TWO HARBORS INVESTMENT 13.39 762,299 115 0.47 1.44 1.82 -0.15 +0.84 +6.3%
10 KNDI KANDI TECHNOLOGIES CORP 3.34 226,587 53 1.44 0.42 1.80 0.04 +0.21 +6.3%
11 CGBD TCG BDC INC. COMMON STOCK 14.52 325,458 8 0.39 0.25 1.77 -0.23 +0.55 +3.8%
12 BRBR BELLRING BRANDS INC 40.85 689,984 607 0.55 0.31 1.74 0.00 -0.94 -2.3%
13 CXT CRANE NXT CO. 57.89 212,576 2 0.58 0.29 1.70 0.56 -2.76 -4.8%
14 ASB ADVANSOURCE BIOMATERIALS 16.85 1,479,953 27 0.94 0.36 1.69 -0.54 +1.12 +6.6%
15 RSKD RISKIFIED LTD 4.78 285,014 5 0.80 0.53 1.68 -0.04 -0.79 -16.4%
16 PPL PPL CORPORATION 24.40 5,339,585 822 0.28 0.20 1.66 0.11 +1.50 +6.1%
17 BXSL BXSL 27.13 1,056,629 1,053 0.36 0.22 1.64 -0.25 +1.35 +5.0%
18 IRWD IRONWOOD PHARMACEUTICALS 8.69 1,983,907 51 1.59 0.32 1.62 -0.10 +1.07 +12.4%
19 VRDN VIRIDIAN THERAPEUTICS INC 18.95 714,729 1,653 1.14 0.53 1.62 -0.40 -3.76 -19.8%
20 PDM PIEDMONT OFFICE REALTY TR 6.87 742,860 4 0.90 0.40 1.62 -0.07 -1.47 -21.3%
21 RITM RITHM CAPITAL CORP 10.22 3,145,968 666 0.43 0.31 1.61 -0.04 -0.87 -8.5%
22 SMTC SEMTECH CORP 25.60 1,293,961 3,168 1.25 0.49 1.59 0.24 -3.56 -13.9%
23 B BARNES GROUP INC 37.66 216,378 1 0.47 0.29 1.58 0.02 -3.86 -10.2%
24 TTMI TTM TECHNOLOGIES INC 13.71 528,575 32 0.59 0.41 1.57 -0.17 -1.43 -10.4%
25 MEI METHODE ELECTRONICS INC. 30.00 312,380 724 0.79 0.36 1.57 -0.11 -8.62 -28.7%
26 PEG PUBLIC SVC ENTPRS GROUP 59.24 2,504,068 9,222 0.32 0.23 1.55 0.36 +2.75 +4.6%
27 FIBK FIRST INTERSTATE BANC 25.03 539,927 4 0.64 0.35 1.55 -0.86 -1.11 -4.4%
28 DOLE DOLE FOOD COMPANY 11.52 426,215 25 0.60 0.30 1.55 -0.14 +0.60 +5.2%
29 ALKS ALKERMES INC 29.52 1,044,899 73 0.69 0.30 1.55 0.33 -1.55 -5.3%
30 TCPC TCP CAPITAL CORP. COMMON STOCK 12.29 496,180 38 0.74 0.25 1.53 -0.16 -0.64 -5.2%
31 YMM FULL TRUCK ALLIANCE CO LTD 6.91 3,892,691 60 1.00 0.67 1.52 0.06 -0.36 -5.3%
32 ACLX ARCELLX INC. COMMON STOCK 36.95 203,373 15 0.98 0.59 1.51 0.45 -4.66 -12.6%
33 PRIM PRIMORIS SERVICES CORP 33.96 315,394 1 0.61 0.32 1.51 -0.40 -1.81 -5.3%
34 SJT SAN JUAN BASIN ROY TR 6.60 504,435 357 0.78 0.42 1.51 -0.04 +0.72 +10.9%
35 EWH ISHARES HONG KONG INDEX 18.09 2,257,678 847 0.33 0.21 1.51 -0.01 -1.20 -6.6%
36 LEG LEGGETT & PLATT INC 27.03 1,102,587 650 0.54 0.27 1.51 -0.08 -2.66 -9.8%
37 MNRO MONRO MUFFLER BRAKE INC 32.46 351,744 10 0.59 0.32 1.50 -0.30 -5.28 -16.3%
38 PLAY DAVE & BUSTERS ENTERTAINMENT 37.40 3,730,423 25,387 1.02 0.47 1.48 -0.53 -3.06 -8.2%
39 BDC BELDEN INC 96.36 218,433 1 0.39 0.29 1.47 1.50 -4.31 -4.5%
40 VVV VALVOLINE INC 33.73 1,238,080 15 0.39 0.26 1.46 0.16 -1.90 -5.6%
41 GLAD GLADSTONE CAPITAL CORP 9.72 1,114,650 83 0.27 0.23 1.46 -0.38 +0.61 +6.3%
42 AMAM AMBRX BIOPHARMA INC 13.25 390,967 351 1.90 2.84 1.45 -0.39 -4.92 -37.1%
43 NSTG NANOSTRING TECHNOLOGIES INC. 2.03 2,151,337 107 2.55 1.02 1.45 -0.34 -0.63 -31.0%
44 TK TEEKAY CORP 6.00 682,327 39 1.04 0.41 1.44 -0.13 +0.39 +6.5%
45 PLTK PLASTIC RECYCLING IN 9.57 588,303 18 0.57 0.49 1.44 -0.12 +1.27 +13.3%
46 ACRS ACLARIS THERAPEUTICS INC. COMM 7.55 658,215 199 1.94 0.82 1.43 -0.37 -1.31 -17.4%
47 CVBF CVB FINANCIAL CORP 17.35 653,161 29 0.85 0.38 1.42 -0.40 -1.27 -7.3%
48 CURV TORRID HOLDINGS INC 2.20 257,962 150 1.78 0.73 1.42 0.05 -0.99 -45.0%
49 INCY INCYTE CORPORATION 63.19 1,922,823 304 0.37 0.22 1.41 -0.09 -5.29 -8.4%
50 WTRG ESSENTIAL UTILITIES 35.55 1,077,837 18 0.41 0.23 1.41 -0.42 +2.73 +7.7%
51 IMO IMPERIAL OIL LTD 58.03 321,691 225 0.42 0.34 1.41 0.38 +4.75 +8.2%
52 CSGS CSG SYSTEMS INTERNAT INC 53.62 668,473 1 0.39 0.28 1.40 1.15 -3.61 -6.7%
53 BRSP BRIGHTSPIRE CAPITAL INC 6.70 577,613 55 0.54 0.40 1.40 -0.13 -0.42 -6.3%
54 AMCR AMCOR PLC 9.28 6,696,276 61 0.32 0.23 1.40 -0.20 -0.34 -3.7%
55 EFC ELLINGTON FINANCIAL 13.16 533,926 20 0.37 0.30 1.39 -0.06 -0.77 -5.8%
56 MTZ MASTEC INC 93.87 536,342 282 0.40 0.41 1.39 -1.74 -22.01 -23.4%
57 TTI TETRA TECHNOLOGIES INC 5.71 1,407,318 451 0.82 0.56 1.39 -0.05 +0.83 +14.5%
58 LEN LENNAR CORP CL A 116.94 1,466,597 4,856 0.40 0.31 1.39 2.21 -6.94 -5.9%
59 NAT NORDIC AMERICAN TNK SHIP 3.82 2,731,373 7,781 0.77 0.55 1.39 0.01 +0.27 +7.1%
60 OGE OGE ENERGY CORP 33.28 1,157,959 13 0.41 0.21 1.38 0.00 +2.93 +8.8%
61 ESRT EMPIRE STATE REALTY TRUST INC 8.89 1,104,550 21 0.88 0.41 1.38 0.18 -1.28 -14.5%
62 COWZ COWZ 50.78 1,440,000 40 0.20 0.20 1.38 -0.17 -2.03 -4.0%
63 PK PK 12.80 1,386,853 24 0.46 0.37 1.38 -0.04 -1.09 -8.5%
64 RLAY RLAY 10.14 1,139,216 30 1.15 0.81 1.37 -0.46 -2.02 -19.9%
65 YEXT YEXT INC 9.08 2,310,401 6,467 1.26 0.58 1.37 0.00 -2.98 -32.8%
66 ABM ABM INDUSTRIES INC 44.81 626,931 372 0.53 0.26 1.37 0.06 -7.20 -16.1%
67 BAX BAXTER INTERNATIONAL INC 39.64 7,249,099 30,718 0.34 0.34 1.37 0.65 -2.59 -6.5%
68 CIO CITY OFFICE REIT INC 4.87 388,948 28 0.63 0.42 1.36 -0.04 -0.94 -19.2%
69 AAPU DIREXION DAILY AAPL BULL 1.5X 26.29 316,784 48 0.75 0.43 1.36 -1.51 -3.14 -11.9%
70 DNLI DENALI THERAPEUTICS INC. COMMO 24.70 772,100 230 0.72 0.57 1.34 0.86 -3.49 -14.1%
71 SSB SOUTH STATE CORP 70.95 493,706 15 0.44 0.32 1.34 -2.62 -5.26 -7.4%
72 RCI ROGERS COMMUNICATION B NON-V 39.94 257,169 283 0.39 0.22 1.33 -0.33 +2.34 +5.9%
73 CVGW CALAVO GROWERS INC 31.26 252,856 2,007 1.03 0.47 1.33 -1.19 -6.01 -19.2%
74 XERS XERIS PHARMACEUTICALS INC. COM 2.18 773,900 73 1.20 0.67 1.33 -0.04 -0.45 -20.6%
75 AYX ALTERYX INC 34.58 13,241,349 26,451 0.76 0.59 1.33 4.19 -4.34 -12.6%
76 MIR MIRANT CORP 7.82 1,296,036 103 0.75 0.46 1.33 -0.42 +0.52 +6.6%
77 FMC FMC CORP 82.19 1,900,962 2,810 0.44 0.26 1.32 -0.43 -16.57 -20.2%
78 CPRX CATALYST PHARMA PARTNERS 12.90 1,284,133 189 0.61 0.62 1.32 -0.04 -1.06 -8.2%
79 ATEN A10 NETWORKS INC 14.65 403,234 2 0.38 0.30 1.32 0.10 +0.72 +4.9%
80 PBYI Puma Biotechnology, Inc. 3.39 317,975 172 1.95 0.77 1.32 -0.10 -0.73 -21.5%
81 WST WEST PHARMACEUTICAL SVCS 404.85 378,147 73 0.29 0.39 1.32 1.18 -36.40 -9.0%
82 RMAX RE/MAX HOLDINGS INC 14.73 500,653 283 0.71 0.36 1.31 -0.11 +0.81 +5.5%
83 ENTA ENANTA PHARMACEUTICALS INC. C 12.13 736,139 3 0.77 0.54 1.31 -0.12 +2.09 +17.2%
84 INTA INTAPP INC. COMMON STOCK 37.24 902,416 2,055 0.97 0.54 1.31 -0.74 -6.66 -17.9%
85 ARCC ARES CAPITAL CORP. 19.20 2,956,141 2,092 0.27 0.22 1.31 -0.17 +0.60 +3.1%
86 SCVL SHOE CARNIVAL 22.20 336,152 1 0.64 0.44 1.31 0.13 +1.49 +6.7%
87 IDYA IDEAYA BIOSCIENCES INC. COMMON 28.31 552,414 9 0.71 0.62 1.30 -0.50 -2.30 -8.1%
88 CCRN CROSS COUNTRY HEALTHCARE 24.79 371,819 94 0.49 0.50 1.30 -0.11 -1.92 -7.7%
89 CCK CROWN HOLDINGS INC 90.81 464,159 66 0.31 0.35 1.30 -1.24 -5.38 -5.9%
90 LBTYA LIBERTY GLOBAL INC CL A 17.79 1,240,973 21 0.45 0.31 1.30 0.01 -1.28 -7.2%
91 CRSR CORSAIR COMPONENTS INC. COMMO 15.69 249,783 261 0.49 0.48 1.30 -0.07 -1.51 -9.6%
92 AMPX AMPRIUS TECHNOLOGIES INC 4.41 299,233 6,821 2.38 1.34 1.29 -0.41 -1.13 -25.6%
93 RBA RITCHIE BROS AUCTIONEERS 65.00 1,990,069 49 0.36 0.33 1.29 0.56 -3.42 -5.3%
94 ORCL ORACLE CORP 124.33 8,124,928 48,144 0.42 0.25 1.29 0.35 -20.98 -16.9%
95 FIZZ NATIONAL BEVERAGE CORP 47.79 344,544 211 0.53 0.31 1.28 1.41 -2.52 -5.3%
96 CARS CARS COM INC 18.70 311,453 6 0.48 0.42 1.28 -0.32 -2.25 -12.0%
97 SPWH SPORTSMANS WAREHOUSE HOLDINGS 4.50 1,020,015 536 1.46 0.48 1.28 0.05 -1.52 -33.8%
98 WLY WLY 35.00 435,573 333 0.67 0.40 1.28 -0.28 +3.51 +10.0%
99 NFGC NEW FOUND GOLD CORP 4.15 214,023 268 0.75 0.55 1.28 -0.16 +0.39 +9.4%
100 DMTK DERMTECH INC 2.03 373,303 383 1.71 1.28 1.28 -0.09 -0.52 -25.6%

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.