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 13, 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 AAWW ATLAS AIR WORLD HD INC 101.75 298,935 41 0.51 0.33 2.60 -0.07 +0.52 +0.5%
2 COUP COUPONS.COM INCORP 79.42 2,158,948 277 0.26 0.86 2.40 0.12 +0.66 +0.8%
3 PRAX PRAXIS PRECISION MEDICINES INC 3.56 18,403,839 5,725 4.01 1.79 2.34 0.60 +1.69 +47.5%
4 STOR STORE CAPITAL CORP 32.12 1,779,531 255 0.72 0.28 2.34 0.02 +0.13 +0.4%
5 AJRD AEROJET ROCKETDYNE HOLDINGS IN 55.96 437,181 26 0.29 0.36 1.94 0.03 +0.63 +1.1%
6 KMT KENNAMETAL INC 27.32 366,119 14 0.97 0.40 1.91 0.47 +3.28 +12.0%
7 APEN APEN 9.88 1,006,235 221 0.69 0.76 1.85 -0.02 +0.08 +0.8%
8 SJI SOUTH JERSEY INDUSTRIES 35.77 2,804,007 11 0.35 0.36 1.82 0.01 +0.36 +1.0%
9 ANNX ANNX 6.84 222,813 30 2.09 0.87 1.80 0.59 +0.81 +11.8%
10 RBBN RIBBON COMMUNICATION INC 3.07 395,998 11 2.83 0.71 1.80 0.02 +0.84 +27.4%
11 HR HEALTHCARE REALTY TRUST 20.65 2,500,331 28 0.65 0.32 1.80 -0.43 +1.71 +8.3%
12 CAN CANAAN INC. ADR OVERVIEW 2.95 5,192,856 25,670 1.77 1.04 1.76 0.15 +1.03 +34.9%
13 DRQ DRIL-QUIP INC 28.65 228,103 25 1.23 0.54 1.71 -0.70 +3.75 +13.1%
14 LADR LADDER CAPITAL CORP 11.03 531,461 23 0.65 0.31 1.69 0.07 +0.44 +4.0%
15 PECO PREMIER ENERGY CORP 33.71 504,376 45 0.61 0.30 1.66 -0.10 -3.27 -9.7%
16 PSP POWERSHRS LISTED PE ETF 10.58 1,474,128 1 1.03 0.33 1.66 0.06 +0.73 +6.9%
17 NEGG NEWEGG COMMERCE INC 2.07 81,861,575 57,056 2.64 1.03 1.65 0.60 +1.02 +49.3%
18 WTTR SELECT ENERGY SERVICES INC 9.17 372,932 4 1.21 0.61 1.62 -0.16 -1.13 -12.3%
19 CD CHINDATA GROUP HOLDINGS LIMITE 8.36 3,440,655 158 1.02 0.93 1.60 0.44 +0.84 +10.0%
20 LZB LA-Z-BOY INCORPORATED 26.63 277,910 10 0.81 0.43 1.59 0.30 +3.59 +13.5%
21 HOLI HOLLYSYS AUTOMATION TECH 18.89 597,882 256 0.90 0.50 1.57 0.18 +0.59 +3.1%
22 EPM EVOLUTION PETROLEUM CORP 6.93 213,083 117 0.89 0.59 1.57 -0.38 -0.93 -13.4%
23 PAYA PAYA HOLDINGS INC 9.70 2,932,769 4 0.59 0.62 1.56 0.01 +0.04 +0.4%
24 MFG MIZUHO FINANCIAL GROUP ADS 3.29 2,950,642 515 1.49 0.27 1.54 0.15 -0.20 -6.1%
25 SUM SUMMIT MATERIALS INC 32.02 590,569 29 0.68 0.44 1.53 1.03 +2.38 +7.4%
26 NAVI NAVISITE INC 17.61 673,293 7 0.68 0.44 1.53 0.13 +1.73 +9.8%
27 EZPW EZCORP INC CL A 8.73 453,725 57 0.85 0.42 1.52 -0.14 +1.00 +11.5%
28 TTM TATA MOTORS LTD ADR 24.91 1,190,210 1,690 1.26 0.40 1.51 -0.23 +1.02 +4.1%
29 FLO FLOWERS FOODS INC 27.99 906,105 13 0.51 0.24 1.51 0.15 -1.69 -6.0%
30 SMFG SUMITOMO MITSUI FINANCIAL GRP 9.03 4,493,024 231 0.61 0.28 1.50 0.37 -0.60 -6.6%
31 PRGS PROGRESS SOFTWARE CORP 53.76 249,932 19 0.70 0.29 1.50 0.23 +3.71 +6.9%
32 TRIN TRINSIC INC 12.24 279,396 27 0.82 0.38 1.49 -0.12 +1.62 +13.2%
33 ORC ORCHID ISLAND CAPITAL 12.01 528,421 20 0.86 1.68 1.46 0.08 +0.65 +5.4%
34 SLF SUN LIFE FINANCIAL INC 48.33 397,736 264 0.47 0.24 1.44 -0.05 +2.46 +5.1%
35 GCI GANNETT CO INC 2.35 549,565 20 1.43 0.69 1.44 -0.02 -0.36 -15.3%
36 PCVX PCVX 44.62 758,547 45 1.01 0.74 1.44 0.68 +3.06 +6.9%
37 SUPV GRUPO SUPERVIELLE S.A. 2.93 673,751 689 0.91 0.52 1.43 0.06 -0.50 -17.1%
38 XENE XENON PHARMACEUTICALS INC. COM 36.20 358,577 18 0.87 0.57 1.43 -0.35 +3.74 +10.3%
39 SYNH SYNEOS HEALTH INC. CLASS A COM 34.91 2,574,241 106 0.73 0.79 1.43 0.44 +3.95 +11.3%
40 ELP COMPANHIA PARANAENSE ADS 7.35 376,220 15 0.55 0.45 1.43 -0.04 -0.34 -4.6%
41 VNT VONTIER CORP 21.86 1,768,699 23 0.58 0.39 1.43 -0.01 +2.52 +11.6%
42 RSI RUSH STREET INTERACTIVE INC 4.10 296,012 292 0.97 0.78 1.42 -0.13 +0.71 +17.2%
43 LBTYA LIBERTY GLOBAL INC CL A 21.26 1,347,900 33 0.55 0.33 1.42 0.05 +0.83 +3.9%
44 AZRE AZURE POWER GLOBAL LTD 4.00 482,108 209 1.69 1.13 1.41 -0.28 +0.64 +16.0%
45 OSG OVERSEAS SHIPHOLDING GRP 3.56 373,019 954 1.39 0.40 1.41 0.06 -0.40 -11.2%
46 BKKT BAKKT HOLDINGS INC 2.05 19,470,221 41,501 1.95 1.34 1.40 -0.73 -0.53 -25.9%
47 PBA PEMBINA PIPELINE CORP 36.03 554,680 369 0.36 0.29 1.39 0.12 -1.63 -4.5%
48 NG NOVAGOLD RESOURCES INC 6.80 1,529,253 104 0.79 0.50 1.39 0.01 -0.68 -9.9%
49 BRBR BELLRING BRANDS INC 27.00 919,501 32 0.87 0.48 1.39 0.35 +2.20 +8.1%
50 SLGC SOMALOGIC INC. CLASS A COMMON 3.31 1,486,505 2,022 1.67 0.77 1.39 0.06 +0.48 +14.5%
51 ALV AUTOLIV INC 80.34 720,310 55 0.47 0.42 1.39 0.26 +13.44 +16.7%
52 COMM COMMSCOPE HOLDING COMPANY INC 9.13 6,336,131 12,238 0.76 0.76 1.39 0.65 -1.55 -17.0%
53 HLMN HILLMAN SOLUTIONS CORP. CLASS 8.79 652,655 91 0.63 0.47 1.38 0.24 +1.49 +17.0%
54 CCCC CACHE CAP CORP 8.54 456,782 2 1.68 1.16 1.37 -0.48 -1.70 -19.9%
55 LX LEXINFINTECH HOLDINGS LTD. AME 3.34 1,338,095 397 1.24 0.85 1.37 0.21 +0.52 +15.6%
56 NMIH NMI HOLDINGS INC. CLASS A COMM 21.50 225,353 3 0.59 0.37 1.36 0.10 +2.20 +10.2%
57 CMS CMS ENERGY CORP 63.92 1,246,736 5 0.37 0.24 1.36 -0.42 -3.57 -5.6%
58 EFC ELLINGTON FINANCIAL 13.64 954,488 37 0.51 0.33 1.35 0.09 +0.78 +5.7%
59 AXNX AXONICS MODULATION TECHNOLOGIE 64.88 888,067 1,295 0.88 0.59 1.34 0.15 -6.63 -10.2%
60 SACH SACHEM CAPITAL CORP 3.75 347,402 121 0.90 0.42 1.34 0.16 -0.17 -4.5%
61 OWL BLUE OWL CAPITAL 12.38 2,309,682 238 0.71 0.51 1.34 0.01 +1.06 +8.6%
62 ABCB AMERIS BANCORP 49.32 287,429 4 0.51 0.31 1.34 0.35 -3.92 -7.9%
63 PCY PWRSHRS EXH-TR EMSD ETF 19.68 1,637,949 19 0.25 0.21 1.34 -0.06 +0.63 +3.2%
64 UMH UMH PROPERTIES INC 17.20 415,054 11 0.37 0.32 1.33 -0.07 +1.67 +9.7%
65 KNOP KNOT OFFSHORE PARTNERS LP 6.39 1,748,926 2,481 0.77 0.59 1.33 -0.58 -1.02 -16.0%
66 HIVE AEROHIVE NETWORKS INC 3.13 4,145,855 3,933 1.71 1.83 1.33 -0.05 +1.16 +37.1%
67 FIBK FIRST INTERSTATE BANC 39.40 383,240 30 0.36 0.29 1.33 -0.20 -6.24 -15.8%
68 MATV MATIV HOLDINGS INC 25.25 318,704 179 0.56 0.48 1.33 -0.04 +2.48 +9.8%
69 SUN SUNOCO INC 45.44 206,224 545 0.30 0.26 1.32 0.66 +3.15 +6.9%
70 MWA MUELLER WATER PRODUCTS SER A 12.30 819,739 2 0.45 0.30 1.32 0.20 +2.32 +18.8%
71 BW BRUSH ENGINEERED MTRLS 6.30 275,812 109 0.96 0.80 1.32 -0.13 +0.38 +6.0%
72 IRWD IRONWOOD PHARMACEUTICALS 11.59 2,041,878 16 0.69 0.33 1.32 -0.11 -0.48 -4.2%
73 CWEN CWEN 34.32 346,803 36 0.42 0.32 1.31 -0.21 -1.97 -5.7%
74 GP GREENPOWER MOTOR COMPANY INC. 3.12 343,196 560 1.03 0.85 1.31 0.40 +1.11 +35.6%
75 DYN DYNEGY INC A 12.96 444,242 1 1.17 0.84 1.31 1.05 +2.08 +16.0%
76 FWONK LIBERTY MEDIA CORP SERIES C FO 67.01 761,292 4 0.52 0.33 1.30 0.62 +5.27 +7.9%
77 DOUG DOUGLAS ELLIMAN INC 4.39 272,983 4 0.80 0.57 1.30 0.05 +0.88 +20.0%
78 SPCE VIRGIN GALACTIC HOLDINGS INC 5.19 45,982,330 150,645 1.28 0.85 1.29 0.57 +1.35 +26.0%
79 REYN REYNOLDS CONSUMER PRODUCTS INC 30.40 260,639 46 0.35 0.25 1.29 0.15 -1.86 -6.1%
80 UE URBAN EDGE PROPERTIES 15.50 615,181 1 0.42 0.32 1.29 0.05 +1.05 +6.8%
81 ACES ACES 50.95 272,123 9 0.44 0.46 1.29 0.33 +4.57 +9.0%
82 ONB OLD NATIONAL BANCORP IN 18.60 1,342,552 39 0.53 0.27 1.29 -0.14 -1.82 -9.8%
83 FSP FRANKLIN STREET PROP CP 3.11 468,887 20 1.27 0.39 1.28 -0.03 -0.24 -7.8%
84 SBRA SABRA HEALTHCARE REIT INC 13.12 1,134,476 101 0.49 0.37 1.28 -0.15 +0.83 +6.3%
85 SJW SJW CORP. 80.18 252,709 2 0.32 0.26 1.28 0.15 -5.04 -6.3%
86 FTV FTV 67.43 1,062,605 98 0.36 0.30 1.27 0.35 -4.38 -6.5%
87 EVLV EVINE LIVE INC. CLASS A COMMON 2.95 1,095,490 113 1.25 1.14 1.27 0.11 +0.32 +10.8%
88 RCI ROGERS COMMUNICATION B NON-V 48.33 353,888 21 0.51 0.24 1.27 0.33 +1.83 +3.8%
89 SIMO SILICON MOTION TECH CP 65.30 341,727 30 0.70 0.41 1.27 -0.22 +3.31 +5.1%
90 BTCM BIT MINING LTD 3.07 1,513,585 763 2.37 2.54 1.27 0.91 +2.42 +78.8%
91 WVE WAVE LIFE SCIENCES LTD. ORDINA 5.46 663,544 24 1.46 1.11 1.27 0.21 -1.24 -22.7%
92 FYBR FRONTIER COMMUNICATIONS PARENT 27.98 1,299,540 35 0.50 0.42 1.27 -0.18 +2.85 +10.2%
93 NWBI NORTHWEST BANCSHARES INC. COM 14.34 550,777 12 0.31 0.22 1.26 0.05 -1.03 -7.2%
94 NATI NATIONAL INSTRUMENTS CP 46.97 7,765,794 2,254 0.50 0.39 1.26 6.80 +8.07 +17.2%
95 WBX WALLBOX NV 4.57 338,808 25 1.24 0.74 1.25 0.11 +1.65 +36.1%
96 VTEX VTEX 4.32 311,153 1 0.91 0.82 1.25 -0.05 +0.65 +15.0%
97 INSM INSMED INC 19.45 1,502,054 96 0.79 0.60 1.25 0.14 +2.78 +14.3%
98 AMG AFFILIATED MANAGERS GRP 168.42 207,113 9 0.45 0.40 1.25 -1.28 +12.21 +7.2%
99 CNCE CONCERT PHARMACEUTICALS INC. 7.05 378,372 122 2.06 0.83 1.24 -0.06 +1.39 +19.7%
100 PFLT PENNANTPARK FLOATING RATE CAPI 12.12 264,065 95 0.47 0.28 1.24 -0.08 -3.28 -27.1%

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.