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 January 4, 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 BRMK BROADMARK REALTY CAPITAL INC 10.11 629,402 1,019 1.03 0.60 2.20 -0.09 +0.58 +5.7%
2 FTS FORTIS INC 40.81 472,701 2 0.58 0.39 2.11 -0.01 -1.12 -2.7%
3 AJRD AEROJET ROCKETDYNE HOLDINGS IN 52.57 3,590,416 569 0.53 0.57 2.06 -0.28 +0.96 +1.8%
4 BRFS BRF - BRASIL FOODS S.A. 4.08 5,307,215 177 1.41 0.68 1.93 -0.12 -0.38 -9.3%
5 LXP LEXINGTON REALTY TRUST 10.18 2,327,197 140 0.87 0.44 1.92 -0.44 +0.54 +5.3%
6 CNST CONSTAR INTERNATIONAL INC.COM 27.76 617,604 4 2.39 0.83 1.87 -1.04 +11.54 +41.6%
7 SFNC SIMMONS FIRST NATL CORP 21.65 564,062 26 1.12 0.62 1.85 0.06 +5.54 +25.6%
8 ROIC RETAIL OPPORTUNITY INVEST 12.89 861,807 1,444 0.95 0.83 1.84 -0.50 +2.13 +16.5%
9 DCPH DECIPHERA PHARMACEUTICALS INC. 56.73 415,653 685 1.41 0.67 1.78 -0.34 -10.96 -19.3%
10 CIO CITY OFFICE REIT INC 9.52 302,949 18 0.97 0.59 1.71 -0.25 +0.57 +6.0%
11 RRD R.R. DONNELLEY & SONS CO 2.49 1,890,947 1,119 2.18 1.19 1.67 0.23 -0.34 -13.7%
12 ACB AURORA CANNABIS INC 9.52 26,935,340 149,610 2.10 2.81 1.67 1.21 +3.80 +39.9%
13 CHU CHINA UNITED NETWORK COMM 5.50 10,479,201 1,151 0.88 0.51 1.66 -0.18 +1.00 +18.2%
14 PRQR PROQR THERAPEUTICS B.V. 4.14 206,168 1 2.92 0.77 1.64 -0.06 +2.20 +53.1%
15 CLCT COLLECTORS UNIVERSE INC 75.39 484,430 63 0.35 0.64 1.63 -0.01 +16.41 +21.8%
16 FFBC FIRST FINANCL BANCORP OH 17.62 545,664 14 0.87 0.72 1.61 0.09 +3.23 +18.3%
17 PDM PIEDMONT OFFICE REALTY TR 15.37 762,635 8 0.62 0.64 1.61 -0.86 +1.13 +7.4%
18 IMH IMPAC MORTGAGE HOLDINGS 3.09 462,614 8 2.16 1.28 1.60 0.05 -0.43 -13.9%
19 PDBC POWERSHARES DB OPT YLD DIV COM 15.21 2,313,834 55 0.38 0.21 1.56 -0.05 +0.91 +6.0%
20 UNVR UNIVAR INC 18.41 819,379 2 0.87 0.73 1.56 -0.60 +3.05 +16.6%
21 PRMW PRIMO WATER 16.35 2,903,705 350 0.58 0.62 1.53 0.67 -0.61 -3.7%
22 SUP SUPERIOR INDUST INTERNAT 4.15 210,225 4 2.43 1.16 1.50 0.06 +2.08 +50.2%
23 SPY SPDR TRUST SR 1 ETF 368.97 101,115,627 5,863,291 0.23 0.34 1.49 -5.28 +16.88 +4.6%
24 XAIR BEYOND AIR INC. COMMON STOCK 5.97 1,232,337 465 1.72 0.96 1.48 0.70 +0.81 +13.6%
25 VRAY VIEWRAY INCORPORATED COMMON ST 6.41 20,586,543 16,769 1.80 1.09 1.48 2.59 -2.35 -36.6%
26 CATM CARDTRONICS INC 35.33 1,434,340 27 0.55 0.91 1.47 0.03 +6.76 +19.1%
27 GORO GOLD RESOURCE CORP 3.31 3,803,764 219 1.42 0.79 1.47 0.40 -0.83 -25.1%
28 TLRY TILRAY INC. CLASS 2 COMMON STO 9.00 17,630,707 123,955 1.64 1.40 1.46 0.74 +13.61 +151.2%
29 QS KENSIGNTON CAPITAL ACQUISITION 49.96 82,756,385 318,341 2.38 2.95 1.43 -34.49 +24.54 +49.1%
30 RCUS ARCUS BIOSCIENCES INC 26.16 577,292 369 2.00 1.07 1.43 0.20 +13.85 +52.9%
31 CRON CRONUS CORPORATION 7.61 6,063,621 25,752 1.26 0.78 1.42 0.67 +4.14 +54.4%
32 CEO CNOOC LTD ADS 87.80 1,263,406 264 0.63 0.52 1.42 -3.85 +22.95 +26.1%
33 UPRO PROSHARES ULTRAPRO SP 500 73.80 7,014,581 8,168 0.75 1.06 1.42 -3.29 +10.30 +14.0%
34 SCHA SCHWAB US SMALL CAP ETF 87.78 925,833 37 0.40 0.42 1.42 -1.22 +10.47 +11.9%
35 BBBY BED BATH & BEYOND INC 18.03 13,927,328 67,609 1.57 1.08 1.42 0.27 +29.70 +164.7%
36 FOX TWENTY-FIRST CENTURY FOX INC. 28.41 1,236,968 46 0.61 0.48 1.42 -0.47 +5.18 +18.2%
37 ABC AMERISOURCE BERGEN CORP 96.50 1,718,671 2,592 0.41 0.41 1.41 -1.26 +15.98 +16.6%
38 WBA WALGREEN BOOTS ALLIANCE INC. M 41.40 9,035,499 71,526 0.63 0.49 1.41 1.56 +8.26 +20.0%
39 RCI ROGERS COMMUNICATION B NON-V 47.45 336,452 12 0.53 0.41 1.41 0.86 +1.89 +4.0%
40 MDLZ MONDELEZ INTERNATIONAL INC. C 57.92 8,872,462 3,875 0.26 0.34 1.41 -0.55 -2.13 -3.7%
41 FRBK REPUBLIC FIRST BANCORP 2.80 269,729 2 1.50 0.72 1.41 -0.05 +0.31 +11.1%
42 MTG MGIC INVESTMENTS CORP 12.03 3,558,755 2,171 0.65 0.87 1.41 -0.52 +1.80 +15.0%
43 OGE OGE ENERGY CORP 31.94 2,180,134 22 0.38 0.44 1.40 0.08 -1.63 -5.1%
44 TRHC TABULA RASA HEALTHCARE INC. CO 41.88 373,824 524 0.90 0.68 1.40 -0.96 +17.68 +42.2%
45 CGC CAPITAL GOLD CORPORATION 26.12 6,724,914 55,063 1.02 0.80 1.39 1.48 +10.03 +38.4%
46 PEY POWERSHARES ETF HIGH YLD 17.22 578,315 7 0.31 0.41 1.39 -0.16 +1.29 +7.5%
47 KYN KAYNE ANDERSON MLP 5.82 2,280,305 125 0.91 1.13 1.39 0.07 +1.43 +24.5%
48 SBH SALLY BEAUTY HOLDINGS INC. 12.91 1,233,321 691 0.90 0.76 1.38 -0.13 +2.95 +22.9%
49 UFPI UNIVERSAL FOREST PRODCTS 54.71 365,683 7 0.63 0.56 1.38 -0.84 +5.95 +10.9%
50 VIXY PROSHARES VIX SHORT-TERM FUT 14.91 12,935,527 9,551 1.30 0.96 1.38 1.13 -1.68 -11.3%
51 KRG KITE REALTY GROUP TRUST 14.33 334,955 11 0.83 0.87 1.38 -0.63 +3.07 +21.4%
52 DIA DIAMONDS TRUST SR 1 ETF 302.36 5,079,484 86,294 0.26 0.37 1.38 -3.43 +10.35 +3.4%
53 XLU SPDR UTILITIES SECTR ETF 61.12 12,546,570 62,766 0.24 0.39 1.38 -1.58 +3.07 +5.0%
54 EQC EQUITY COMMONWEALTH 26.94 1,239,848 60 0.36 0.25 1.38 -0.34 +1.72 +6.4%
55 WHD CACTUS INC 26.67 348,997 7 0.87 0.94 1.38 0.60 +4.62 +17.3%
56 GLDD GREAT LAKES DREDGE& DOCK 12.96 592,077 61 0.57 0.54 1.38 -0.21 +1.88 +14.5%
57 IHAK ISHARES GCYBERSECURITY AND TEC 39.65 1,573,918 31 0.49 0.31 1.38 -0.70 +3.93 +9.9%
58 XLI SPDR INDSTRL SECTOR ETF 86.41 16,035,339 25,841 0.31 0.40 1.37 -2.31 +4.28 +5.0%
59 NUE NUCOR CORP 52.51 2,292,320 4,177 0.41 0.50 1.36 -0.68 +6.01 +11.4%
60 PSTG PURE STORAGE INC 22.94 8,940,257 40,037 0.73 0.66 1.36 0.33 +1.43 +6.2%
61 OSH ORCHARD SUPPLY HARDWARE STORES 57.00 423,466 32 0.83 0.60 1.36 -4.16 +5.32 +9.3%
62 BKCC BLACKROCK KELSO CAPITAL 2.65 349,272 28 0.77 1.01 1.36 -0.04 +0.47 +17.5%
63 SGH SMART GLOBAL HOLDINGS INC. ORD 38.64 272,736 597 0.92 0.71 1.35 1.01 +3.07 +7.9%
64 HCA HCA HOLDINGS EQ WITH ISEQUITYF 163.64 1,496,816 1,110 0.47 0.60 1.35 -0.82 +10.91 +6.7%
65 SDIV GLOBAL X SUPERDIV ETF 12.86 582,263 168 0.30 0.42 1.35 0.02 +0.62 +4.8%
66 BDX BECTON DICKINSON & CO 250.70 1,072,751 1,096 0.33 0.37 1.35 0.48 +16.67 +6.6%
67 UVXY PROSHARES ULTRA VIX SHORT FUT 12.03 107,634,670 352,169 1.95 1.39 1.35 1.36 -2.03 -16.9%
68 SCHF SCHWAB INTERNATIONAL EQUITY ET 36.26 5,576,959 6 0.49 0.32 1.35 0.25 +1.28 +3.5%
69 GNW GENWORTH FINANCIAL INC A 2.69 37,857,684 22,494 1.52 0.91 1.35 -1.09 +0.61 +22.9%
70 SDS PROSHARES ULTRSHT S&P500 12.73 17,376,318 17,105 0.52 0.67 1.35 0.34 -1.12 -8.8%
71 LLY ELI LILLY & CO 165.50 3,154,832 15,259 0.39 0.42 1.35 -3.34 +47.73 +28.8%
72 SSO PROSHARES ULTRA S&P 500 88.94 4,366,721 1,781 0.47 0.98 1.35 -2.60 +8.13 +9.1%
73 MDIV FIRST TRUST EXCHANGE-TRADED FU 14.88 464,542 1 0.37 0.39 1.34 -0.15 +0.69 +4.6%
74 ABBV ABBVIE INC 105.41 8,281,027 28,900 0.35 0.35 1.34 -1.74 +8.00 +7.6%
75 FREQ FREQUENCY THERAPEUTICS INC. CO 33.55 255,915 166 1.16 0.85 1.34 -1.71 +6.93 +20.7%
76 TNA DIREXION SHRS SML BLL 3X 63.57 11,415,106 41,825 1.12 1.26 1.34 -3.08 +26.18 +41.2%
77 CLSD CLEARSIDE BIOMEDICAL INC. COMM 3.21 3,508,014 1,850 2.08 1.00 1.34 0.46 +1.11 +34.7%
78 DUST DIREXION DAILY GOLD MINERS B 17.09 6,361,452 4,171 0.94 3.53 1.34 -2.81 +4.01 +23.5%
79 AGS PLAYAGS INC 6.29 646,825 176 1.18 1.51 1.34 -0.91 +1.01 +16.1%
80 SITC SITE CENTERS CORP 9.72 1,807,246 8 1.07 0.90 1.34 -0.40 +2.23 +22.9%
81 LI 613179 32.46 46,063,036 239,191 1.22 1.01 1.33 3.63 +5.19 +16.0%
82 YELP YELP INC 29.79 3,223,813 9,094 0.71 0.80 1.33 -2.88 +3.30 +11.1%
83 RARE ULTRAGENYX PHARMACEUTICAL INC. 136.47 779,912 125 1.03 0.69 1.33 -1.96 +16.68 +12.2%
84 ANDE ANDERSONS INC THE 24.19 216,685 1,097 0.75 0.72 1.33 -0.32 +2.03 +8.4%
85 IVV ISHARES TR S&P500 IDXETF 370.31 6,468,319 1,125 0.23 0.35 1.33 -5.18 +16.89 +4.6%
86 SRPT SAREPTA THERAPEUTICS 165.29 1,051,580 11,124 1.83 0.51 1.33 -5.20 -83.04 -50.2%
87 TZA DIREXION SHRS SML CAP 3X 7.17 33,245,235 33,144 1.17 1.19 1.32 0.32 -2.28 -31.8%
88 SLS SELIGMAN LASALLE INTL REAL E 5.61 924,487 580 1.62 1.61 1.32 -0.20 +1.19 +21.2%
89 ECH ISHARES MSCI CHLFD ETF 30.80 403,771 2,556 0.36 0.44 1.32 0.56 +2.45 +8.0%
90 CDXC CHROMADEX CORP 4.75 214,210 2 0.92 0.66 1.32 -0.05 +0.31 +6.5%
91 GSG ISHARES GSCI COMMDTY ETF 12.24 1,522,803 90 0.38 0.33 1.32 -0.09 +0.87 +7.1%
92 IWM ISHARES TR RUSSELL 2000 193.51 32,996,079 642,148 0.37 0.41 1.32 -2.90 +24.40 +12.6%
93 ESRT EMPIRE STATE REALTY TRUST INC 9.01 1,469,669 306 0.75 0.71 1.32 -0.31 +0.58 +6.5%
94 VXX IPATH S&P 500 VIX SHORT-TERM 18.29 70,203,567 351,502 1.21 0.96 1.32 1.50 -2.15 -11.8%
95 LOMA LOMA NEGRA COMP 5.72 610,155 145 1.13 0.70 1.32 -0.43 -0.72 -12.6%
96 URI UNITED RENTALS INC 229.65 932,765 4,088 0.55 0.68 1.32 -2.26 +37.94 +16.5%
97 SUI SUN COMMUNITIES 146.13 775,712 12 0.31 0.50 1.31 -5.82 -8.70 -6.0%
98 UCO PROSHARE TR ULTRA CRUDE 35.00 4,745,199 2,792 0.81 2.74 1.31 -1.27 +8.30 +23.7%
99 LB LA BARGE INC 39.60 6,496,784 16,697 0.77 0.94 1.31 2.41 +8.70 +22.0%
100 IWN ISHRS RUS2000 VALUE ETF 130.03 1,733,149 566 0.42 0.46 1.31 -1.82 +15.58 +12.0%

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.