Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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 April 4, 2025. 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 NVDA NVIDIA CORP 94.31 524,423,709 7,597,908 1.96 2.37 2.56 -7.53 +20.79 +22.0%
2 SGRY SURGERY PARTNERS INC. COMMON S 21.11 1,851,554 1,110 1.67 0.51 2.47 -1.72 -1.61 -7.6%
3 LNSR LENSAR INC 13.85 389,594 43 1.81 0.75 2.47 -0.21 -0.72 -5.2%
4 JWN NORDSTROM INC 23.34 14,032,503 5,669 0.36 0.31 2.46 -0.62 +0.95 +4.1%
5 PANL UNIVERSAL DISPLAY CORP 4.12 385,120 6 1.22 0.36 2.37 -0.26 +0.41 +10.1%
6 AHH ARMADA HOFFLER PROPERTIES INC 6.85 2,333,917 190 0.91 0.27 2.31 -0.07 -0.75 -10.9%
7 GTN GRAY TELEVISION 3.64 1,774,234 214 1.86 0.65 2.29 -0.27 -0.51 -14.0%
8 PDCO PATTERSON COMPANIES INC 30.94 3,687,027 1,142 0.44 0.42 2.19 -0.27 +0.40 +1.3%
9 ABL AMERICAN BILTRITE INC 7.08 466,354 21 1.49 0.56 2.17 -0.55 +1.35 +19.1%
10 AIYY AIYY 4.37 556,532 1,007 2.52 0.52 2.15 -0.26 +0.49 +11.3%
11 PLYA PLAYA HOTELS & RESORTS N.V. OR 13.26 7,694,101 147 0.95 0.34 2.13 -0.07 +0.18 +1.4%
12 BANC FIRST PACTRUST BANCORP INC. C 12.37 6,223,465 3,397 1.07 0.38 2.11 -0.59 +1.98 +16.0%
13 DD DUPONT E I NEMOURS & CO 59.14 11,801,647 6,528 0.73 0.28 2.07 -8.64 +7.33 +12.4%
14 MSTR MICROSTRATEGY INC CL A 293.61 24,352,164 862,719 2.38 2.43 2.05 11.33 +79.62 +27.1%
15 HIBL DIREXION DAILY S&P 500 HIGH BE 16.60 981,537 36 3.03 0.78 2.05 -4.16 +7.41 +44.6%
16 CNDT CNDT 2.49 1,826,623 74 2.23 0.49 2.04 -0.06 -0.56 -22.5%
17 COP CONOCOPHILLIPS 86.29 15,105,381 46,180 0.73 0.28 1.99 -8.96 -6.41 -7.4%
18 MFG MIZUHO FINANCIAL GROUP ADS 4.25 8,860,037 311 1.00 0.36 1.99 -0.71 +0.71 +16.7%
19 MTW MANITOWOC CO INC 7.83 427,310 85 1.43 0.49 1.96 -0.22 -0.77 -9.8%
20 IVZ INVESCO LTD 12.81 13,852,307 3,222 0.93 0.34 1.96 -1.02 +1.52 +11.9%
21 OVV OVINTIV INC 32.94 8,050,650 5,704 0.92 0.39 1.95 -6.11 +4.08 +12.4%
22 KURA KURA ONCOLOGY INC. COMMON STOC 5.89 1,449,367 11 1.57 0.63 1.95 -0.28 +0.71 +12.1%
23 CTRE CARETRUST REIT INC 27.97 3,984,943 30 0.66 0.20 1.93 -0.88 -2.15 -7.7%
24 KRO KRONOS WORLDWIDE INC 6.69 296,023 38 0.98 0.40 1.93 -0.29 +1.04 +15.5%
25 FCG FIRST TR ISE REV NAT GAS 20.33 1,242,936 120 0.66 0.27 1.92 -2.59 +1.69 +8.3%
26 RSPT INVESCO S&P 500 EQ WEIGHT TECH 29.91 1,812,130 24 0.87 0.23 1.92 -2.17 +4.41 +14.7%
27 ERX DIREXION SHRS ENRGY BULL 45.99 1,058,955 794 0.99 0.44 1.92 -9.80 +6.86 +14.9%
28 EFXT ENERFLEX LTD 6.52 454,014 114 1.47 0.47 1.90 -1.01 +0.70 +10.7%
29 RTX RAYTHEON TECHNOLOGIES CORP 117.45 8,259,650 20,304 0.59 0.22 1.90 -12.78 +13.05 +11.1%
30 XLK SPDR TECHNOLOGY SEC ETF 182.37 16,728,611 34,935 0.69 0.25 1.89 -12.86 +26.48 +14.5%
31 PRI PRIMERICA INC. 248.32 296,210 5 0.57 0.25 1.89 -27.12 +18.20 +7.3%
32 WNC WABASH NATIONAL CORP 10.29 1,095,843 7 1.31 0.41 1.87 0.03 -1.29 -12.6%
33 NEXT NEXT INNOVATION CORP. COMMON S 5.68 5,011,288 13,084 1.44 0.70 1.87 -1.56 +2.37 +41.7%
34 ERY DIREXION SHR ENRGY BR 3X 27.62 1,143,099 342 1.10 0.42 1.87 4.15 +3.40 +12.3%
35 TRGP TARGA RESOURCES 161.19 7,803,519 4,541 0.85 0.32 1.87 -19.53 +18.02 +11.2%
36 WDS WOODSIDE ENERGY GROUP LTD 11.63 2,240,345 430 0.71 0.33 1.86 -1.99 +1.60 +13.8%
37 SXC SUNCOKE ENERGY 8.28 1,277,412 8 0.94 0.36 1.86 -0.44 +1.36 +16.5%
38 PAGP PLAINS GP HOLDINGS LP 18.66 5,362,615 4,056 0.46 0.24 1.86 -1.99 -2.06 -11.0%
39 SDOW PROSHARES ULTRAPRO SHORT DOW30 67.05 6,492,510 2,690 1.25 1.45 1.86 9.55 -13.96 -20.8%
40 PATK PATRICK INDUSTRIES INC 78.60 573,430 35 0.95 0.54 1.86 -1.51 -5.61 -7.1%
41 SCHB SCHWAB US BROAD MARKET ETF 19.47 21,382,793 434 0.50 1.10 1.86 -1.22 +1.75 +9.0%
42 PAA PLAINS ALL AMER PIPELINE 17.34 10,622,206 39,536 0.50 0.26 1.85 -1.90 -1.77 -10.2%
43 TRMB TRIMBLE NAVIGATION LTD 56.51 1,920,848 8,456 0.76 0.31 1.85 -3.77 +5.51 +9.8%
44 THRM AMERIGON INCORPORATED COMMON S 25.23 693,948 4 1.16 0.33 1.85 -0.07 -2.48 -9.8%
45 ET EXACTTARGET INC 16.16 50,759,197 139,749 0.56 0.24 1.84 -1.57 -1.56 -9.7%
46 FI FRANKS INTERNATIONAL 198.60 4,940,954 12,858 0.64 0.23 1.83 -18.30 +22.90 +11.5%
47 EBAY EBAY INC 62.40 8,332,996 10,954 0.68 0.27 1.83 -3.96 +5.65 +9.1%
48 GEHC GE HEALTHCARE TECHNOLOGIES INC 60.51 16,873,261 12,948 0.67 0.34 1.83 -11.49 +10.31 +17.0%
49 CMCO COLUMBUS MCKINNON CP(NY) 14.55 827,761 28 1.25 0.65 1.83 -0.16 -2.77 -19.0%
50 LOGC LOGIC DEVICES INC 6.46 494,334 1,461 2.18 0.40 1.83 -0.42 +0.83 +12.9%
51 CCCS CCCS 8.52 16,814,004 63 0.71 0.22 1.82 -0.07 +0.62 +7.3%
52 FAS DIREXION DF BULL 3X 107.45 3,168,786 14,668 1.56 0.54 1.82 -29.83 +31.50 +29.3%
53 KNTK KNTK 43.46 1,859,383 83 0.84 0.34 1.81 -5.69 -4.09 -9.4%
54 YUMC YUM CHINA HOLDINGS INC 47.92 8,778,303 10,160 0.76 0.39 1.80 -4.71 -6.92 -14.4%
55 STX SEAGATE TECHNOLOGY 66.73 9,246,711 15,393 0.92 0.36 1.80 -4.80 +17.08 +25.6%
56 EWBC EAST WEST BANCORP INC 74.04 2,882,676 781 0.82 0.32 1.80 -3.88 +17.50 +23.6%
57 UVXY PROSHARES ULTRA VIX SHORT FUT 39.79 275,810 294,267 2.93 2.06 1.80 8.91 +13.42 +33.7%
58 DLB DOLBY LABORATORIES INC 72.49 666,919 18 0.55 0.27 1.80 -5.15 -4.25 -5.9%
59 WEX WINLAND ELECTRONICS INC 126.92 2,078,546 294 0.73 0.40 1.79 -15.69 -16.47 -13.0%
60 BECN BEACON ROOFING SUPPLY 122.43 7,913,616 3,557 0.16 0.34 1.79 -1.21 +1.76 +1.4%
61 FMX FOMENTO ECONOMICO MEX 96.81 799,693 149 0.52 0.25 1.78 -4.65 +10.59 +10.9%
62 HMST HOMESTREET INC. COMMON STOCK 11.35 233,199 2 1.22 0.66 1.78 -0.05 -1.19 -10.5%
63 FWONK LIBERTY MEDIA CORP SERIES C FO 80.50 2,259,407 91 0.77 0.26 1.78 -6.21 +7.67 +9.5%
64 RSKD RISKIFIED LTD 4.21 705,547 69 1.18 0.45 1.78 -0.34 +0.54 +12.7%
65 LUV SOUTHWEST AIRLINES CO 25.87 23,090,705 53,206 0.84 0.36 1.78 -2.99 +3.19 +12.3%
66 IWP ISHARES RUSS MCAP GR ETF 105.68 2,677,968 7 0.55 0.21 1.77 -7.52 +14.53 +13.7%
67 VSH VISHAY INTERTECH CL CM 11.88 5,326,077 100 1.00 0.43 1.77 -0.57 -1.53 -12.9%
68 MTDR MATADOR RESOURCES COMPANY 38.38 5,565,395 1,123 0.87 0.40 1.77 -6.19 +5.49 +14.3%
69 SSO PROSHARES ULTRA S&P 500 67.17 8,254,927 3,987 0.91 0.31 1.76 -9.13 +11.31 +16.8%
70 REX REX AMERICAN RESOURCES 36.14 234,553 78 0.71 0.30 1.76 -0.15 +5.01 +13.9%
71 HSBC HSBC HOLDINGS 49.84 5,385,032 6,212 0.53 0.22 1.76 -3.66 +6.72 +13.5%
72 GUSH DIREXION DAILY S&P OIL GAS EXP 17.13 3,059,339 4,674 1.20 0.57 1.75 -4.67 +2.82 +16.5%
73 INMB INMUNE BIO INC. COMMON STOCK 7.27 504,196 337 2.03 0.82 1.75 -0.50 +1.40 +19.3%
74 ACRE ARES COMMERCIAL REAL ESTATE CO 4.04 1,005,449 271 0.85 0.36 1.75 -0.22 -0.69 -17.1%
75 BC BRUNSWICK CORP 46.68 2,983,522 574 0.90 0.36 1.75 -1.25 -5.68 -12.2%
76 KKR KKR & CO LP 92.79 19,017,599 33,265 1.01 0.41 1.75 -9.76 +21.72 +23.4%
77 CDZI CADIZ INC 2.52 676,018 124 1.81 0.64 1.75 -0.15 +0.45 +17.9%
78 KGS QUICKSILVER GAS SERVICES 31.28 1,944,134 47 1.03 0.45 1.74 -3.45 +4.00 +12.8%
79 XOP SPDR S&P OILGAS EPL ETF 106.71 10,908,133 62,720 0.65 0.27 1.74 -12.75 +8.34 +7.8%
80 VOOG VANGUARD S&P 500 GROWTH INDE 301.55 1,145,233 53 0.48 0.21 1.74 -19.88 +38.48 +12.8%
81 TBBK BANCORP INC 43.92 2,521,385 1,266 1.15 0.45 1.74 -5.04 +5.92 +13.5%
82 MPC MARATHON PETROLEUM CORP 121.07 5,812,830 5,088 0.77 0.34 1.74 -7.52 +17.19 +14.2%
83 CVX CHEVRON CORP 143.28 19,974,771 74,102 0.46 0.22 1.74 -12.84 -11.24 -7.8%
84 SLB SCHLUMBERGER LTD 34.78 48,780,771 98,818 0.65 0.30 1.73 -4.43 -3.67 -10.6%
85 TMHC TAYLOR MORRISON HOME CORP 59.42 1,506,247 38 0.73 0.31 1.73 1.83 -7.53 -12.7%
86 HON HONEYWELL INTERNATIONAL 190.89 8,306,377 7,412 0.50 0.21 1.73 -15.77 +13.74 +7.2%
87 WAB WESTINGHOUSE AIR BRAKE 160.95 1,371,359 127 0.55 0.26 1.73 -12.63 +30.79 +19.1%
88 UMBF UMB FINANCIAL CORP 86.88 818,341 8 0.79 0.33 1.73 -4.03 +12.55 +14.5%
89 OABI OMNIAB INC. 2.09 638,933 57 1.41 0.51 1.73 -0.14 -0.39 -18.7%
90 DRIP DIREXION DAILY S&P OIL GAS EXP 15.14 6,099,972 3,861 1.13 0.53 1.73 2.66 -3.04 -20.1%
91 OKE ONEOK INC 80.86 11,045,418 5,439 0.63 0.28 1.73 -11.84 +8.74 +10.8%
92 SCHX SCHWAB US LARGE CAP ETF 19.95 37,732,518 381 0.34 1.11 1.73 -1.26 +1.98 +9.9%
93 FLS FLOWSERVE CORP 40.07 2,796,707 903 0.68 0.32 1.72 -3.53 +5.06 +12.6%
94 SPXL DIREXION DAILY S&P 500 BULL 3X 101.50 17,245,603 24,365 1.40 0.47 1.72 -22.32 +24.41 +24.0%
95 QQQ POWERSHARES QQQ TRUST SERIE 422.67 112,765,502 6,461,470 0.57 0.21 1.72 -28.04 +50.42 +11.9%
96 CIVI CIVITAS SOLUTIONS INC 24.28 4,243,488 8,778 1.08 0.48 1.72 -5.06 +6.58 +27.1%
97 IVR INVESCO MORTGAGE CAPITAL 7.28 4,455,407 935 0.73 0.27 1.72 -0.60 -1.43 -19.6%
98 SOXQ INVESCO PHLX SEMICONDUCTOR ETF 28.30 1,338,493 11 0.75 0.38 1.71 -2.35 +5.38 +19.0%
99 AMTB MERCANTIL BANK HOLDING CORP CL 17.59 301,917 50 0.98 0.37 1.71 -0.76 +2.51 +14.3%
100 SU SUNCOR ENERGY INC 33.20 10,295,889 9,638 0.57 0.28 1.71 -3.58 +2.73 +8.2%

Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.