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 May 28, 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 ALUS ALUSSA ENERGY ACQUISITION CORP 9.99 287,072 46 0.55 0.28 2.93 0.00 +0.14 +1.4%
2 ALTU ALTUS PHARMACEUTICALS 9.76 285,154 411 0.33 0.42 2.60 0.00 +0.06 +0.6%
3 AFIN AMERICAN FINANCE TRUST INC. CL 9.10 946,291 4 0.84 0.47 2.26 -0.09 -1.07 -11.8%
4 CHK CHESAPEAKE ENERGY CORP 52.80 652,548 249 1.18 2.70 2.21 -0.15 +4.19 +7.9%
5 VNDA VANDA PHARMACEUTICALS 17.69 359,877 172 1.02 0.46 1.87 -0.44 +2.07 +11.7%
6 PRAH PRA HEALTH SCIENCES INC. COMMS 170.92 465,782 2 0.32 0.33 1.85 -0.01 -5.19 -3.0%
7 CORE CORE-MARK HOLDING CO 45.86 505,008 888 0.56 0.37 1.81 0.89 -2.47 -5.4%
8 FAF FIRST AMERICAN CORP THE 64.31 725,637 4 0.42 0.31 1.61 0.58 -2.76 -4.3%
9 ORCC ONLINE RESOURCES CORP 14.40 1,111,204 95 0.25 0.21 1.59 0.02 +0.57 +4.0%
10 AVA AVISTA CORP 45.33 309,343 280 0.39 0.27 1.58 0.44 -2.07 -4.6%
11 AAT AMERICAN ASSETS TRUST 36.55 320,908 4 0.44 0.45 1.57 0.55 +2.43 +6.6%
12 GNL GLOBAL NET LEASE INC 19.54 387,725 30 0.40 0.34 1.52 0.17 -1.50 -7.7%
13 ESRT EMPIRE STATE REALTY TRUST INC 11.83 1,141,249 27 0.55 0.56 1.52 0.02 +1.28 +10.8%
14 VTNR VERTEX ENERGY INC 7.81 226,752,129 96,130 2.78 1.50 1.48 3.82 +3.07 +39.3%
15 ARI APOLLO CMMCL REAL ESTATE 15.65 475,454 761 0.40 0.47 1.47 0.11 +1.29 +8.2%
16 FLY BABCOCK & BROWN AIR LTD. ADS 16.91 363,309 51 0.19 0.77 1.45 -0.01 -0.08 -0.5%
17 QELL QELL ACQUISITION CORP. CLASS A 9.89 213,937 787 0.21 0.45 1.45 0.00 +0.16 +1.6%
18 BB BLACKBERRY LIMITED COMMON STOC 10.07 115,848,652 636,943 1.23 0.98 1.42 0.10 +10.10 +100.3%
19 DRNA DICERNA PHARMACEUTICALS INC. 32.60 700,202 257 0.89 0.55 1.41 1.10 +5.62 +17.2%
20 AMC AMC ENTERTAINMENT 26.12 653,930,126 4,208,173 3.05 2.19 1.41 -0.40 +46.50 +178.0%
21 BPY BROOKFIELD PROPERTY PARTNERS 18.79 1,428,399 107 0.30 0.41 1.40 0.06 -0.45 -2.4%
22 CGC CAPITAL GOLD CORPORATION 26.09 12,249,906 90,921 1.16 0.74 1.40 1.37 -3.60 -13.8%
23 UMH UMH PROPERTIES INC 21.21 210,522 42 0.43 0.33 1.40 0.10 +1.96 +9.2%
24 BTWN BTWN 10.11 601,536 2,932 0.32 0.74 1.39 0.04 +0.96 +9.5%
25 DRIP DIREXION DAILY S&P OIL GAS EXP 8.81 2,442,180 178 1.22 2.53 1.38 -0.04 -1.93 -21.9%
26 WVE WAVE LIFE SCIENCES LTD. ORDINA 6.84 547,741 58 1.06 0.89 1.38 -0.05 +0.71 +10.4%
27 IXC ISHARES S&P GLBL ENGYETF 26.15 2,929,304 177 0.40 0.35 1.37 0.08 +1.73 +6.6%
28 STAY EXTENDED STAY AMERICA INC 19.71 3,570,329 7,387 0.26 0.34 1.37 -0.03 +316.52 +1605.9%
29 PPD PRE-PAID LEGAL SVCS INC 46.12 883,987 26 0.21 0.34 1.36 -0.02 +0.51 +1.1%
30 AFYA AFYA LTD 23.41 227,983 18 0.83 0.43 1.36 0.72 +3.64 +15.5%
31 SMSI SMITH MICRO SOFTWARE INC 5.39 1,139,812 10,571 0.86 0.56 1.36 0.28 -0.37 -6.9%
32 MGP MGM GROWTH PROPERTIES LLC 35.87 461,191 28 0.31 0.24 1.35 0.32 +1.77 +4.9%
33 YMAB Y-MABS THERAPEUTICS INC. COMMO 35.83 233,221 1 0.69 0.60 1.35 -1.13 -3.03 -8.5%
34 ZIXI ZIX CORP 6.97 366,151 56 0.85 0.62 1.34 -0.16 +0.60 +8.6%
35 ALVR ALVARION LTD 23.44 243,867 21 1.08 1.00 1.32 0.20 -4.50 -19.2%
36 XERS XERIS PHARMACEUTICALS INC. COM 3.12 2,788,464 125 1.09 1.01 1.32 -0.12 +1.30 +41.7%
37 ADMS ADVANCED MESSAGING 5.53 369,227 113 0.99 0.84 1.32 0.47 -0.69 -12.5%
38 NOK NOKIA CORP ADS 5.16 68,531,967 365,504 0.66 0.65 1.32 0.09 +0.53 +10.3%
39 GPK GRAPHIC PACKAGING HLDNG 17.68 2,606,989 4 0.39 0.27 1.31 0.00 +0.74 +4.2%
40 EPRT ESSENTIAL PROPERTIES REALTY TR 25.60 413,515 13 0.39 0.42 1.31 0.22 +3.69 +14.4%
41 FTV FTV 72.52 1,649,584 989 0.35 0.32 1.30 0.25 -4.04 -5.6%
42 OCSL OAKTREE SPECIALTY LENDING CORP 6.74 630,455 6 0.35 0.21 1.30 0.03 +0.18 +2.7%
43 WPF WPF 10.40 1,520,746 120 0.38 0.23 1.30 -0.03 -0.34 -3.3%
44 KERN AKERNA CORP 4.38 2,219,612 32,365 1.63 1.07 1.30 0.31 +1.23 +28.1%
45 APXT APEX TECHNOLOGY ACQUISITION CO 10.31 432,040 10,771 0.51 0.46 1.30 -0.07 +1.50 +14.5%
46 EMAN EMAGIN CORP 4.07 27,356,514 13,040 1.53 1.29 1.30 1.41 -1.29 -31.7%
47 BPYU BROOKFIELD PROPERTY REIT INC 18.74 450,684 119 0.34 0.45 1.30 0.06 -0.46 -2.5%
48 VYNE VYNE THERAPEUTICS INC. COMMON 3.95 919,826 268 1.51 1.80 1.29 0.25 -0.54 -13.7%
49 POR PORTLAND GENERAL ELEC 47.94 334,603 43 0.30 0.28 1.29 0.23 +2.54 +5.3%
50 SUI SUN COMMUNITIES 167.42 359,798 2 0.23 0.27 1.29 1.96 +10.75 +6.4%
51 NTAP NETAPP INC 77.37 1,541,614 4,198 0.57 0.40 1.28 -1.61 +6.82 +8.8%
52 SNDX SYNDAX PHARMACEUTICALS INC 18.37 350,459 18 0.93 0.71 1.28 -0.20 +1.52 +8.3%
53 ITT ITT CORP 93.90 249,669 132 0.31 0.32 1.27 0.49 -6.76 -7.2%
54 CRON CRONUS CORPORATION 9.01 14,974,812 71,630 0.70 0.75 1.27 1.19 -1.14 -12.7%
55 RES RPC INC 4.91 375,006 11 0.96 0.75 1.27 -0.08 +1.50 +30.4%
56 LSI LSI CORP 99.44 407,285 28 0.29 0.49 1.26 1.18 +9.00 +9.1%
57 BYND BEYOND MEAT INC. COMMON STOCK 145.42 16,008,054 304,244 0.66 0.62 1.26 2.81 -13.29 -9.1%
58 KRC KILROY REALTY CORP 70.21 731,820 2 0.30 0.34 1.26 0.73 +3.84 +5.5%
59 ORTX ORCHARD THERAPEUTICS PLC AMERI 5.23 269,916 194 0.87 0.84 1.26 -0.07 -0.68 -13.0%
60 CLVR CLEVER LEAVES HOLDINGS INC. CO 12.23 1,080,394 3,476 0.71 1.09 1.26 1.24 -1.85 -15.1%
61 FIVE FIVE BELOW INC. COMMON STOCK 184.12 573,391 4,006 0.59 0.37 1.26 -2.35 -9.17 -5.0%
62 TLRY TILRAY INC. CLASS 2 COMMON STO 16.67 62,258,486 438,746 1.08 1.41 1.25 -0.50 +6.37 +38.2%
63 MRKR MARKER THERAPEUTICS INC 2.91 2,353,338 631 1.36 0.91 1.25 -0.09 +0.74 +25.4%
64 CKPT CHECKPOINT THERAPEUTICS INC CO 2.68 636,758 48 1.35 0.89 1.25 0.12 +1.08 +40.3%
65 PLX PROTALIX BIOTHPCS INC 3.04 795,390 1,413 1.27 0.75 1.25 0.14 -1.16 -38.2%
66 CDK CAPPED LEVERAGED INDEX NOTES S 52.34 532,482 9 0.29 0.29 1.25 0.13 -2.25 -4.3%
67 TEO TELECOM ARGENTINA SA 5.74 516,404 82 0.68 0.52 1.25 0.16 +0.81 +14.0%
68 WSBC WESBANCO INC 38.92 252,374 2 0.48 0.44 1.24 0.07 -4.20 -10.8%
69 GLBS GLOBUS MARITIME 4.32 214,762 43 1.17 4.79 1.24 -0.08 +1.53 +35.4%
70 SKM SK TELECOM CO LTD 32.04 618,257 8 0.36 0.29 1.24 0.48 +1.55 +4.8%
71 VGR VECTOR GROUP LTD 13.75 2,081,755 82 0.43 0.40 1.24 -0.50 +1.17 +8.5%
72 PXLW PIXELWORKS INC 3.49 779,707 174 1.27 0.70 1.23 0.08 +0.34 +9.7%
73 SBBP STRONGBRIDGE BIOPHARMA PLC ORD 2.52 1,017,828 105 0.89 0.72 1.23 -0.11 +0.61 +24.2%
74 KALA KALA PHARMACEUTICALS INC. COMM 5.65 3,436,541 913 0.94 0.68 1.23 0.21 +1.12 +19.8%
75 IRT INDEPENDENCE REALTY TRUST 17.08 525,297 126 0.32 0.30 1.23 0.13 +1.75 +10.2%
76 FI FRANKS INTERNATIONAL 3.36 322,106 1 1.23 0.90 1.22 -0.05 +0.69 +20.4%
77 FTCV FINTECH ACQUISITION CORP. V CL 10.87 296,427 700 0.53 0.81 1.22 0.31 +1.78 +16.4%
78 FCAC FALCON CAPITAL ACQUISITION COR 9.99 333,833 1,036 0.36 0.31 1.22 0.00 +0.08 +0.8%
79 RPAI RETAIL PROPERTIES OF AMERICA I 12.05 938,141 7 0.44 0.59 1.22 0.08 +0.74 +6.1%
80 OCFT ONECONNECT FINANCIAL TECHNOLOG 14.46 2,287,402 1,172 0.73 0.74 1.21 -1.81 -3.24 -22.4%
81 FIZZ NATIONAL BEVERAGE CORP 49.93 661,361 2,893 0.60 0.95 1.21 1.23 -4.18 -8.4%
82 BBBY BED BATH & BEYOND INC 27.99 13,564,517 102,386 0.78 1.02 1.20 0.98 +16.52 +59.0%
83 QTRX QUANTERIX CORPORATION COMMON S 51.49 251,728 616 0.86 0.77 1.20 0.71 +17.73 +34.4%
84 SANA SANA BIOTECHNOLOGY INC. 20.97 224,284 7 0.97 1.00 1.20 -0.37 +4.76 +22.7%
85 SINO SINO-GLOBAL SHIPPING LTD 3.74 604,973 418 1.47 2.05 1.20 0.26 +0.51 +13.6%
86 EXPR EXPRESS 4.29 39,986,498 70,506 2.07 2.18 1.20 -0.52 +2.37 +55.2%
87 GOSS GOSS & DE LEEUW MACH 8.47 450,081 46 0.76 0.59 1.20 -0.40 +0.80 +9.4%
88 HESM HESM 25.47 738,621 61 0.39 0.38 1.20 -0.01 +2.15 +8.4%
89 CQQQ CLAYMORE CHINA TECHNOLOGY 80.79 206,578 160 0.32 0.31 1.20 -0.58 +3.15 +3.9%
90 HPE HEWLETT PACKARD ENTERPRISE CO 15.96 11,676,022 19,217 0.43 0.36 1.20 -0.38 -1.65 -10.3%
91 ARAY ACCURAY INC 4.26 887,079 35 0.68 0.65 1.20 0.02 +0.61 +14.4%
92 PDAC PERIDOT ACQUISITION CORP 10.07 214,715 285 0.30 0.37 1.19 0.04 +2.18 +21.6%
93 PSO PEARSON PLC ADS 11.68 293,029 5 0.33 0.39 1.19 -0.18 +0.70 +6.0%
94 TPGY TPG PACE BENEFICIAL FINANCE CO 12.27 409,996 7,256 0.80 1.52 1.19 0.28 +1.61 +13.1%
95 HOME HOME FEDERAL BANCORP MD 37.54 1,912,427 4,900 0.20 0.99 1.19 0.92 -2.01 -5.4%
96 VLRS CONTROLADORA VUELA COMPAA DE A 17.25 1,069,091 926 0.53 0.57 1.18 0.21 +1.75 +10.1%
97 SLF SUN LIFE FINANCIAL INC 53.86 686,573 72 0.19 0.23 1.18 0.13 -3.81 -7.1%
98 MOON DIREXION MOONSHOOT INNOVATORS 35.43 245,793 27 0.53 0.53 1.18 -0.43 +3.77 +10.6%
99 BAM BROOKFIELD ASSET MGMT 50.34 2,077,634 518 0.24 0.33 1.18 0.17 -1.87 -3.7%
100 CLDR CLOUD CENTRIC SYS 12.86 2,285,573 7,160 0.91 0.56 1.18 0.00 +3.12 +24.3%

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.