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 August 26, 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 ARAY ACCURAY INC 3.91 271,335 31 1.75 0.57 2.24 -0.07 -0.45 -11.5%
2 ELP COMPANHIA PARANAENSE ADS 6.11 396,153 4 2.79 2.86 2.21 -0.07 +0.56 +9.2%
3 STAG STAG INDUSTRIAL 41.16 631,115 95 0.51 0.22 2.09 0.04 +2.39 +5.8%
4 CMRX CHIMERIX INC. COMMON STOCK 6.62 432,182 228 2.27 0.86 1.73 -0.16 -0.69 -10.4%
5 QTS QTS REALTY TRUST INC 77.91 3,697,877 582 0.13 0.29 1.65 0.11 +0.09 +0.1%
6 INOV INOVALON HOLDINGS INC 40.59 1,900,293 76 0.25 0.43 1.65 0.34 -0.53 -1.3%
7 MBT MOBILE TELESYS OJSC ADS 8.94 3,042,464 10 0.41 0.24 1.58 -0.04 +0.80 +8.9%
8 SC SANTANDER CONSUMER USA HOLDING 41.57 1,640,807 20 0.26 0.34 1.57 -0.02 -2.24 -5.4%
9 GSBD GOLDMAN SACHS BDC 19.07 376,848 133 0.30 0.21 1.56 -0.14 -0.39 -2.0%
10 NPTN NEOPHOTONICS 9.03 268,817 186 0.82 0.60 1.55 -0.25 +1.00 +11.1%
11 DMYI DMY TECHNOLOGY GROUP INC III 9.96 363,968 661 0.56 0.44 1.55 0.04 +0.50 +5.0%
12 ARCO ARCOS DORADOS HOLDINGS INC 5.64 434,689 17 0.75 0.37 1.54 -0.18 -0.34 -6.0%
13 POR PORTLAND GENERAL ELEC 50.32 287,825 4 0.33 0.24 1.49 -0.20 +2.15 +4.3%
14 KOPN KOPIN CORP 5.81 4,504,432 22,354 1.25 1.11 1.47 0.39 +0.61 +10.5%
15 IPOF SOCIAL CAPITAL HEDOSOPHIA HOLD 9.80 617,541 5,212 0.27 0.38 1.47 -0.04 +0.83 +8.5%
16 MFC MANULIFE FINANCIAL CORP 19.73 3,325,502 261 0.33 0.27 1.47 -0.24 -0.52 -2.6%
17 EQNR EQUINOR ASA 20.94 1,376,762 14 0.46 0.34 1.46 -0.20 +3.72 +17.8%
18 PSTX PATIENT SAFETY TECHNOL 10.01 225,225 2,373 0.83 0.69 1.45 0.23 -2.02 -20.2%
19 LBRT LIBERTO INC 10.11 823,043 10 1.05 0.78 1.45 -0.23 +1.26 +12.5%
20 SPRT SUPPORT.COM INC 19.70 95,183,247 482,257 2.75 1.60 1.41 5.74 +39.99 +203.0%
21 RPT RAMCO-GERSHENSON PROP TR 12.65 209,029 403 0.64 0.49 1.38 -0.19 +0.47 +3.7%
22 ING ING GROEP NV 13.64 2,523,841 863 0.39 0.40 1.37 -0.08 +0.48 +3.5%
23 NJR NEW JERSEY RESOURCES CP 36.70 464,392 15 0.51 0.32 1.37 -0.81 -1.80 -4.9%
24 HYLB HYLB 40.17 1,747,213 10 0.07 0.23 1.36 0.00 +0.19 +0.5%
25 TPTX TURNING POINT THERAPEUTICS INC 75.47 240,697 5 0.63 0.60 1.35 -0.97 +6.73 +8.9%
26 MAX MEDIAALPHA INC 22.23 219,860 2 1.02 0.76 1.34 -1.17 -2.30 -10.3%
27 SPWH SPORTSMANS WAREHOUSE HOLDINGS 17.70 290,966 6 0.41 0.51 1.32 -0.01 +0.20 +1.1%
28 CSV CARRIAGE SERVICES INC 44.78 261,461 15 0.41 0.28 1.32 1.24 +3.83 +8.6%
29 OVID OVID THERAPEUTICS INC. COMMON 3.46 767,401 46 1.26 1.05 1.32 -0.16 -0.23 -6.5%
30 CPG CRESCENT POINT ENERGY CORP 3.41 2,168,422 244 0.98 0.66 1.30 -0.06 +0.86 +25.2%
31 GMDA GAMIDA CELL LTD 4.70 431,618 72 1.41 0.79 1.30 -0.11 -0.82 -17.4%
32 PRIM PRIMORIS SERVICES CORP 24.50 289,082 18 0.54 0.42 1.30 -0.73 +2.42 +9.9%
33 MAGS MAGAL SECURITY SYSTEMS 5.69 270,549 32 0.84 0.51 1.30 0.06 -0.34 -5.9%
34 AUPH AURINIA PHARMACEUTICALS INC OR 17.93 9,116,456 39,900 1.46 0.71 1.29 1.49 +3.93 +21.9%
35 PTR PETROCHINA CO LTD ADS 39.79 267,879 254 0.59 0.33 1.29 -0.87 +9.45 +23.7%
36 MDLA MEDALLIA INC 33.77 1,393,400 50 0.17 0.58 1.29 0.02 +0.17 +0.5%
37 FHB FIRST HAWAIIAN INC. COMMON STO 27.49 358,387 3 0.42 0.42 1.28 -0.49 -1.19 -4.3%
38 DCRC DECARBONIZATION PLUS ACQUISITI 9.88 286,085 204 0.24 0.41 1.28 0.04 +0.22 +2.2%
39 PPC PILGRIM'S PRIDE CORP 27.61 821,920 180 0.16 0.36 1.27 -0.05 +0.77 +2.8%
40 RFL RYDEX 2X SELECT SECTOR FINAN 49.41 606,756 4,664 2.29 0.73 1.27 4.16 -15.65 -31.7%
41 SXC SUNCOKE ENERGY 6.77 444,907 17 0.66 0.65 1.27 -0.20 +0.55 +8.1%
42 SAVA CASSAVA SCIENCES INC 70.85 24,801,145 127,723 2.37 1.92 1.27 -10.01 -31.84 -44.9%
43 THS TREEHOUSE FOODS INC 34.48 942,991 2,358 0.45 0.35 1.26 -1.51 +6.24 +18.1%
44 ASMB ASSEMBLY BIOSCIENCES INC. COMP 3.69 384,852 2 1.36 1.26 1.25 -0.03 -0.60 -16.3%
45 FI FRANKS INTERNATIONAL 2.81 289,696 70 1.09 0.86 1.24 -0.09 +0.60 +21.4%
46 FR FIRST INDUSTRIAL RLTY TR 54.81 799,148 1 0.26 0.21 1.24 0.49 +2.09 +3.8%
47 TBIO TRANSGENOMIC INC 36.89 2,468,166 394 0.21 0.90 1.23 -0.14 +0.91 +2.5%
48 SPYD SPDR S&P 500 HIGH DIVIDEND ETF 40.02 836,277 90 0.17 0.23 1.23 -0.36 -0.89 -2.2%
49 UNG US NATURAL GAS FUND ETF 14.70 7,173,699 34,738 0.54 0.45 1.23 0.95 +5.01 +34.1%
50 LAMR LAMAR ADVERTISING CO A 111.97 218,968 217 0.27 0.31 1.23 -1.12 +4.57 +4.1%
51 ONB OLD NATIONAL BANCORP IN 16.60 948,039 103 0.24 0.32 1.23 -0.23 -0.94 -5.7%
52 RIDE LORDSTOWN MOTORS CORP 6.49 136,790,460 279,332 1.39 1.13 1.22 0.98 +1.30 +20.0%
53 FST FOREST OIL CORP 11.98 240,762 468 0.48 0.33 1.22 0.32 +1.19 +9.9%
54 RE EVEREST RE GROUP LTD 266.37 243,415 371 0.29 0.27 1.22 -6.34 -14.92 -5.6%
55 NWBI NORTHWEST BANCSHARES INC. COM 12.95 412,636 86 0.29 0.31 1.22 -0.10 -0.42 -3.3%
56 ACIC ATLAS CREEK INVESTMENT CORP 10.00 2,559,245 4,948 0.95 0.44 1.22 0.04 -1.21 -12.1%
57 SURF SURF A MOVIE 6.03 479,074 273 1.05 0.83 1.21 -0.16 +1.44 +23.9%
58 VNT VONTIER CORP 35.51 736,538 17 0.31 0.27 1.21 -0.17 +1.57 +4.4%
59 TLYS TILLY'S INC 16.26 264,904 12 0.71 0.47 1.20 -0.08 -2.17 -13.3%
60 NEX NEX 3.56 2,281,029 53 1.01 0.79 1.20 0.02 +1.08 +30.3%
61 ALT ISHARES DIVERSIFIED ALTERNAT 14.28 1,808,588 70,238 1.32 1.11 1.20 0.48 +2.98 +20.9%
62 PAE PAE INC CLASS A 6.60 1,156,074 614 0.61 0.44 1.20 -0.07 -0.81 -12.3%
63 ZM ZOOM VIDEO COMMUNICATIONS INC. 340.63 4,812,369 153,939 0.66 0.70 1.20 2.89 -67.13 -19.7%
64 EIDO ISHARES MSCI INDONESIA INVST 20.54 550,162 1 0.29 0.26 1.19 -0.36 +1.15 +5.6%
65 BBL BHP BILLITON PLC ADS 61.37 2,473,282 539 0.48 0.33 1.19 -0.94 -9.94 -16.2%
66 PBH PRESTIGE BRANDS HOLDINGS 56.10 227,857 2 0.47 0.26 1.19 -0.88 -3.48 -6.2%
67 TRMK TRUSTMARK CORP 32.17 1,044,052 5 0.36 0.35 1.19 -1.10 -2.62 -8.1%
68 DOMA DOMA HOLDINGS INC 8.12 433,592 252 0.92 0.71 1.19 0.09 -1.27 -15.6%
69 XHR XENIA HOTELS & RESORTS INC 16.75 320,851 1 0.54 0.56 1.19 -0.34 +1.01 +6.0%
70 FIVE FIVE BELOW INC. COMMON STOCK 224.47 596,951 2,564 0.49 0.35 1.19 -11.74 -46.27 -20.6%
71 GSS GOLDEN STAR RESOURCES 2.48 537,946 249 0.87 0.61 1.19 0.06 -0.22 -8.9%
72 TRHC TABULA RASA HEALTHCARE INC. CO 31.26 256,594 964 1.04 0.61 1.19 -1.62 -4.25 -13.6%
73 KIE SPDR KBW INSURANCE ETF 39.14 650,656 1 0.21 0.21 1.19 -0.56 -1.03 -2.6%
74 SIG SIGNET JEWELERS LTD. 75.72 689,423 900 0.91 0.63 1.19 0.42 +12.78 +16.9%
75 AGC ADVENT/CLAYMORE GL CONVERTIB 10.41 487,209 670 0.41 0.56 1.18 0.07 +1.33 +12.8%
76 RCUS ARCUS BIOSCIENCES INC 28.88 210,850 71 0.91 0.66 1.18 -0.57 +8.01 +27.7%
77 RNR RENAISSNCERE HLD 157.40 357,927 461 0.27 0.25 1.18 -4.41 -14.88 -9.5%
78 OLO DB PS DB C OIL L 38 46.56 929,146 2,296 0.88 0.78 1.18 1.40 -15.33 -32.9%
79 FFIE FARADAY FUTURE INTELLIGENT ELE 8.98 1,543,153 14,068 1.15 0.99 1.18 -0.23 +2.02 +22.5%
80 AFIN AMERICAN FINANCE TRUST INC. CL 8.50 670,857 62 0.45 0.42 1.18 -0.04 +0.25 +2.9%
81 BBIO BRIDGEBIO PHARMA INC 49.21 773,835 83 0.69 0.53 1.18 -1.11 +3.17 +6.5%
82 OTEX OPEN TEXT CP 53.96 230,583 113 0.21 0.21 1.18 -0.45 -2.93 -5.4%
83 KSU KANSAS CITY SOUTHERN 292.20 739,786 909 0.47 0.30 1.18 -1.22 -15.66 -5.4%
84 ADVM ADVM 2.30 814,496 198 0.74 1.17 1.17 -0.10 +0.27 +11.5%
85 BPMP BPMP 13.07 322,263 100 0.32 0.30 1.17 -0.10 +0.25 +1.9%
86 TTI TETRA TECHNOLOGIES INC 2.80 765,984 314 1.06 0.79 1.17 -0.07 +0.55 +19.6%
87 CPB CAMPBELL SOUP CO 40.43 4,932,766 8,439 0.31 0.24 1.17 -0.68 +3.87 +9.6%
88 SLQT SLQT 7.89 30,755,495 53,291 0.98 0.84 1.17 -6.46 +7.14 +90.5%
89 GME GAMESTOP CORP CL A 205.22 6,204,431 202,116 1.33 2.43 1.17 5.57 -27.22 -13.3%
90 LILAK LIBERTY GLOBAL PLC LILAC CLASS 14.50 718,592 10 0.47 0.45 1.17 -0.09 -1.86 -12.8%
91 STIM ENDOSTIM INC. COMMON STOCK I 6.99 646,157 550 1.14 1.05 1.17 -0.54 +1.02 +14.6%
92 CRDF CRDF 6.61 847,700 2,595 1.22 1.00 1.17 -0.05 +1.97 +29.8%
93 PPTA PERPETUA RESOURCES CORP. COMMO 5.22 711,005 216 0.73 0.67 1.17 -0.16 -0.52 -10.0%
94 GIL GILDAN ACTIVEWEAR INC 38.62 618,626 23 0.33 0.37 1.16 -0.82 +1.65 +4.3%
95 ADAP ADAPTIMMUNE THERAPEUTICS PLC A 5.05 1,916,952 12,188 1.58 0.74 1.16 0.10 +1.81 +35.8%
96 PRQR PROQR THERAPEUTICS B.V. 6.39 268,908 29 0.90 0.84 1.16 -0.07 +2.57 +40.2%
97 BHP BHP BILLITON ADR 64.83 3,389,410 2,375 0.31 0.32 1.16 -1.00 -10.05 -15.5%
98 TTCF TATTOOED CHEF INC 19.34 2,465,817 40,330 0.81 0.64 1.16 -1.04 +6.01 +31.1%
99 IVR INVESCO MORTGAGE CAPITAL 3.09 3,817,390 4,902 0.61 0.43 1.16 -0.06 +0.10 +3.2%
100 ASTS AST SPACEMOBILE INC 11.08 3,795,134 38,063 1.01 1.10 1.16 1.64 +2.13 +19.2%

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.