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 December 23, 2021. 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 MCFE MCAFEE CORP. CLASS A COMMON ST 25.73 1,830,347 775 0.58 0.48 2.49 0.02 +0.07 +0.3%
2 IPOD SOCIAL CAPITAL HEDOSOPHIA HOLD 10.33 445,503 5,307 0.48 0.36 1.78 0.13 +0.20 +1.9%
3 BCI BBERG ALL COMMODITY STRATEGY K 22.91 279,781 16 0.86 0.24 1.42 -0.02 +1.26 +5.5%
4 BCOV BRIGHTCOVE INC. COMMON STOCK 10.01 222,780 176 0.78 0.56 1.40 0.12 -0.70 -7.0%
5 XXII 22ND CENT 3.05 76,299,453 28,158 1.47 0.97 1.38 0.85 -0.82 -26.9%
6 NXTD NXT-ID 4.01 12,372,032 25,408 2.11 2.57 1.38 0.66 -1.14 -28.4%
7 AHH ARMADA HOFFLER PROPERTIES INC 15.14 256,614 60 0.39 0.27 1.37 -0.08 -0.99 -6.6%
8 PSEC PROSPECT CAPITAL CORP. 8.43 1,544,296 771 0.33 0.24 1.37 0.10 +0.52 +6.2%
9 BKCC BLACKROCK KELSO CAPITAL 4.03 321,625 55 1.09 0.29 1.37 0.09 +0.25 +6.2%
10 CONE CYRUS ONE INC 89.73 1,561,670 16 0.15 0.26 1.36 0.20 +0.62 +0.7%
11 CAJ CANON INC ADR 25.07 231,306 11 0.35 0.30 1.35 0.11 -1.18 -4.7%
12 INNV INNOVUS PHARMACEUTICALS INC. 5.31 14,155,579 5,573 1.42 0.81 1.34 -2.94 -1.85 -34.8%
13 OCG ORIENTAL CULTURE HOLDING LTD O 5.04 285,774 20 1.59 1.43 1.34 0.29 +0.76 +15.1%
14 ORN ORION MARINE GROUP INC 3.78 494,244 28 0.75 0.40 1.33 0.07 +0.43 +11.4%
15 HLMN HILLMAN SOLUTIONS CORP. CLASS 10.50 346,712 364 0.49 0.33 1.29 0.55 -0.96 -9.1%
16 ARQQ ARQIT QUANTUM INC. ORDINARY SH 24.99 766,138 11,155 1.39 1.82 1.29 -0.14 -9.14 -36.6%
17 ESRT EMPIRE STATE REALTY TRUST INC 9.03 2,030,731 142 0.48 0.32 1.28 0.17 +1.46 +16.2%
18 ZEV LIGHTNING EMOTORS INC 6.79 3,520,820 20,331 0.94 1.05 1.27 0.96 -0.79 -11.6%
19 MFGP MICROFOCUS INTL PLC 5.33 639,374 40 0.77 0.47 1.27 0.14 +1.03 +19.3%
20 EVLO EVELO BIOSCIENCES INC. COMMON 6.79 593,395 1,173 1.24 0.96 1.26 -1.21 -1.64 -24.2%
21 SEE SEALED AIR CORP 65.39 324,544 41 0.36 0.24 1.25 0.37 +3.15 +4.8%
22 STRO SUTRO BIOPHARMA INC. COMMON ST 14.25 294,771 1,876 1.11 0.55 1.25 -0.45 -4.63 -32.5%
23 ERII ENERGY RECOVERY INC 21.10 205,738 34 0.57 0.44 1.25 0.35 -1.84 -8.7%
24 ICL ISRAEL CHEMICALS LTD 9.51 285,850 1,786 0.52 0.29 1.25 0.14 +1.65 +17.4%
25 NATI NATIONAL INSTRUMENTS CP 43.51 235,070 57 0.41 0.27 1.25 0.38 -3.65 -8.4%
26 CFFN CAPITOL FEDERAL FNCL 11.37 220,379 3 0.36 0.23 1.24 -0.01 +0.41 +3.6%
27 PPC PILGRIM'S PRIDE CORP 27.55 250,318 1,358 0.47 0.31 1.23 -0.35 +1.20 +4.4%
28 TK TEEKAY CORP 3.22 325,810 128 1.00 0.55 1.23 0.01 +0.36 +11.3%
29 MULN MULLEN AUTOMOTIVE INC. COMMON 5.86 640,960 1,535 1.46 1.30 1.23 0.03 -2.05 -35.0%
30 RBBN RIBBON COMMUNICATION INC 6.08 252,550 12 0.58 0.49 1.22 -0.02 +0.34 +5.5%
31 EVC ENTRAVISION CMMNCTNS 7.01 253,424 46 0.72 0.50 1.22 0.16 -0.90 -12.8%
32 BTWN BTWN 9.80 268,174 228 0.10 0.46 1.21 0.00 +0.05 +0.5%
33 BVS BIOVENTUS INC. CLASS A COMMON 13.98 385,027 5 0.69 0.51 1.21 0.24 +1.59 +11.4%
34 BPMP BPMP 15.47 1,590,646 118 0.30 0.27 1.21 0.12 +2.99 +19.3%
35 SITC SITE CENTERS CORP 15.23 2,264,515 2 0.33 0.32 1.21 0.15 +1.28 +8.4%
36 WKSP WORKSPORT LTD COMMON STOCK 2.92 295,392 242 1.08 2.95 1.20 -0.02 -0.52 -17.8%
37 RES RPC INC 4.66 358,795 39 0.84 0.68 1.20 0.00 +1.37 +29.4%
38 STNE STONECO LTD. CLASS A COMMON SH 17.41 17,102,591 27,776 0.98 0.68 1.20 1.46 +2.25 +12.9%
39 IPOF SOCIAL CAPITAL HEDOSOPHIA HOLD 10.29 2,336,649 23,469 0.28 0.32 1.19 0.10 +0.19 +1.8%
40 OPI OFFICE PROPERTIES INCOME TRUST 24.75 258,857 15 0.35 0.28 1.18 0.42 +3.50 +14.1%
41 SBRA SABRA HEALTHCARE REIT INC 13.18 2,041,519 120 0.43 0.28 1.18 0.07 +1.32 +10.0%
42 LTRN LTRN 7.31 447,188 50 0.81 0.69 1.18 -0.04 +0.99 +13.5%
43 SANW S&W SEED 2.64 222,696 41 0.80 0.62 1.17 -0.02 -0.32 -12.2%
44 TBLA TABOOLA.COM LTD. ORDINARY SHAR 8.06 349,944 120 0.71 0.55 1.17 0.43 -1.83 -22.7%
45 BEPC BROOKFIELD RENEWABLE CORP 36.65 871,299 21 0.40 0.32 1.16 0.62 -3.51 -9.6%
46 FRG FRONTEER DEVELOPMENT GP 53.01 205,288 66 0.50 0.39 1.16 0.25 -3.11 -5.9%
47 KRC KILROY REALTY CORP 66.26 468,836 4 0.32 0.25 1.15 -0.05 +5.83 +8.8%
48 LFC CHINA LIFE INSURANCE LTD ADS 8.34 560,091 285 0.42 0.24 1.15 0.09 +0.42 +5.0%
49 PAY VERIFONE HOLDINGS INC 31.55 432,931 1,510 0.75 0.54 1.15 0.87 +5.24 +16.6%
50 TUR ISHARES MSCI TURKEY INDEX FU 20.90 1,895,069 9,214 0.77 0.44 1.15 1.92 -2.60 -12.4%
51 ENR ENERGIZER HOLDINGS 38.50 358,033 239 0.35 0.26 1.14 0.25 +3.01 +7.8%
52 SHO SUNSTONE HOTEL INVESTORS 11.68 2,267,799 2 0.48 0.33 1.14 0.01 +0.61 +5.2%
53 TAST CARROLS RESTAURANT GROUP 2.97 907,349 249 0.96 0.50 1.14 0.16 +0.28 +9.4%
54 INGR INGREDION INCORPORATED 94.81 343,784 7 0.26 0.22 1.14 -0.05 +6.64 +7.0%
55 QUOT LIFE QUOTES INC 7.26 336,975 6 0.70 0.67 1.14 -0.01 +0.66 +9.1%
56 ENIA ENERSIS AMERICAS SA 5.50 973,188 21 0.42 0.31 1.14 0.04 +0.51 +9.3%
57 NKLA NKLA 11.09 65,224,874 329,650 1.06 0.90 1.14 1.69 -1.45 -13.0%
58 SINO SINO-GLOBAL SHIPPING LTD 3.86 1,406,307 352 1.52 1.34 1.14 -0.37 +1.56 +40.5%
59 FCEL FUELCELL ENERGY INC 6.46 14,756,408 40,099 1.19 1.02 1.13 0.06 -1.78 -27.6%
60 HSC HARSCO CORP 17.12 841,818 11 0.55 0.54 1.13 0.39 -1.18 -6.9%
61 TCON TRACON PHARMACEUTICALS INC. CV 3.65 1,237,308 2,126 1.75 0.82 1.13 0.56 -1.44 -39.3%
62 HST HOST HOTELS & RESORTS 17.35 5,459,910 962 0.38 0.33 1.13 0.14 +1.15 +6.6%
63 KFY KORN FERRY INTERNATIONAL 75.51 260,140 3 0.42 0.34 1.13 0.80 -6.08 -8.1%
64 GNK GENCO SHIPPING & TRADING 15.27 421,982 351 0.64 0.59 1.13 0.12 +1.61 +10.5%
65 NUS NU SKIN ENTERPRISES 49.50 412,015 906 0.41 0.35 1.13 -0.58 +5.17 +10.4%
66 EVER EVERBANK FINANCIAL CORP 15.80 285,275 74 0.74 0.56 1.13 -0.28 -1.25 -7.9%
67 UPH UPHEALTH INC 2.48 623,963 457 1.10 1.00 1.12 0.07 +0.31 +12.4%
68 GWH ESS TECH INC 13.50 1,800,276 5,161 0.62 2.04 1.12 0.83 -5.54 -41.0%
69 EGY VAALCO ENERGY INC 3.25 280,506 7 0.87 0.65 1.12 0.03 +0.86 +26.5%
70 ADTN ADTRAN INC 22.01 293,606 267 0.47 0.44 1.12 0.32 -2.77 -12.6%
71 JBI LEHMAN ABS 7.875 DUKE CP 12.35 429,009 518 0.54 0.44 1.12 0.25 -1.34 -10.9%
72 CAPR CAPRICOR THERAPEUTICS INC. CO 3.39 222,009 128 1.37 0.83 1.12 0.13 -0.56 -16.5%
73 LUMN CENTURYLINK INC 12.84 3,979,788 37,122 0.42 0.51 1.12 0.08 +1.09 +8.5%
74 NEWP NEWPORT CORP 3.42 267,942 83 0.75 0.74 1.12 0.46 -0.99 -28.9%
75 ZYNE ZYNERBA PHARMACEUTICALS INC. C 3.23 372,257 25 0.99 1.00 1.11 0.02 -0.74 -22.9%
76 GGPI GORES GUGGENHEIM INC. CLASS A 11.55 2,122,151 13,928 0.59 0.39 1.11 -0.02 +0.82 +7.1%
77 DAC DANAOS CORP. 70.07 325,816 1,817 0.54 0.64 1.11 0.07 +6.24 +8.9%
78 MIMO AIRSPAN NETWORKS HOLDINGS 4.07 422,905 22 1.30 0.95 1.11 0.21 +1.71 +42.0%
79 HRTG HERITAGE INSURANCE HOLDINGS IN 5.91 205,757 2 0.63 0.41 1.11 0.23 +0.93 +15.7%
80 EVTL VERTICAL AEROSPACE LTD 10.05 487,008 1,939 1.20 2.06 1.11 -0.09 -3.32 -33.0%
81 WLDN WILLDAN GROUP INC 32.08 582,088 110 0.61 0.49 1.11 -3.79 +4.59 +14.3%
82 EMBK EMBARK HOLDINGS INC. NEW COMM 8.64 505,330 25 0.72 0.87 1.11 -0.01 -4.38 -50.7%
83 RLMD RELMADA THERAPEUTICS INC. COMW 22.25 456,287 126 0.89 0.54 1.10 1.14 -4.15 -18.7%
84 PSNL PERSONALIS INC. COMMON STOCK 14.36 284,527 25 0.90 0.72 1.10 -0.46 -2.78 -19.4%
85 PYCR PAYCOR HCM INC 29.99 366,857 27 0.67 0.55 1.10 0.81 -5.74 -19.1%
86 GRMN GARMIN LTD 134.48 384,284 739 0.30 0.23 1.10 0.38 -6.44 -4.8%
87 THRY THRYV HOLDINGS INC. COMMON STO 39.74 207,568 13 0.56 0.72 1.10 2.11 -6.65 -16.7%
88 ESTE EARTHSTONE ENERGY 10.34 247,696 524 0.75 0.75 1.10 0.15 +4.80 +46.4%
89 CTSO CYTOSORBENTS 4.45 369,735 72 0.81 0.52 1.10 0.12 -1.27 -28.5%
90 SNDX SYNDAX PHARMACEUTICALS INC 22.47 401,536 3 0.86 0.68 1.10 0.76 -5.22 -23.2%
91 LBRT LIBERTO INC 10.16 1,120,964 501 0.65 0.65 1.10 0.17 +2.63 +25.9%
92 ZGNX ZOGENIX 16.26 829,844 219 0.65 0.45 1.10 0.57 +1.34 +8.2%
93 NUVB NUVATION BIO INC 8.23 1,015,876 26 0.77 0.69 1.09 0.15 -2.52 -30.6%
94 SFT SHIFT TECHNOLOGIES INC 3.46 3,811,548 4,365 1.03 0.59 1.09 0.17 -1.01 -29.2%
95 DSP VIANT TECHNOLOGY INC. CLASS A 10.19 411,546 53 0.89 0.93 1.09 0.62 -2.24 -22.0%
96 NKTR NEKTAR THERAPEUTIC SYSTS 15.67 1,301,772 883 0.96 0.54 1.09 -0.06 -4.17 -26.6%
97 KAR KAR AUCTION SERVICES 15.53 1,270,373 22 0.48 0.44 1.09 0.04 +1.60 +10.3%
98 TWST TWIST BIOSCIENCE CORPORATION C 84.50 372,831 43 0.78 0.86 1.09 -1.35 -27.56 -32.6%
99 HT HERSHA HOSPITALITY TRUST 9.54 329,584 113 0.60 0.51 1.09 0.06 +0.53 +5.6%
100 FOX TWENTY-FIRST CENTURY FOX INC. 34.51 691,430 3 0.33 0.33 1.09 0.38 +3.25 +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.